2,376.00
+20(+0.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,346 | 2,356 | 2,356 | 2,364 | 2,345.78 | 285,485 |
September 04, 2025 | 2,330 | 2,342 | 2,342 | 2,356 | 2,330 | 442,521 |
September 03, 2025 | 2,314 | 2,332 | 2,332 | 2,340 | 2,300 | 592,711 |
September 02, 2025 | 2,356 | 2,306 | 2,306 | 2,360 | 2,306 | 664,021 |
September 01, 2025 | 2,356 | 2,356 | 2,356 | 2,370 | 2,352 | 269,868 |
August 29, 2025 | 2,372 | 2,356 | 2,356 | 2,376 | 2,356 | 523,191 |
August 28, 2025 | 2,384 | 2,370 | 2,370 | 2,384 | 2,344 | 239,129 |
August 27, 2025 | 2,384 | 2,364 | 2,364 | 2,384 | 2,353.38 | 471,972 |
August 26, 2025 | 2,346 | 2,378 | 2,378 | 2,378 | 2,338 | 3.87M |
August 22, 2025 | 2,358 | 2,372 | 2,372 | 2,376 | 2,352 | 577,032 |
August 21, 2025 | 2,360 | 2,362 | 2,362 | 2,378 | 2,350 | 672,892 |
August 20, 2025 | 2,340 | 2,360 | 2,360 | 2,366 | 2,328 | 777,587 |
August 19, 2025 | 2,322 | 2,340 | 2,340 | 2,340 | 2,314 | 1.42M |
August 18, 2025 | 2,328 | 2,316 | 2,316 | 2,340 | 2,316 | 6.62M |
August 15, 2025 | 2,336 | 2,322 | 2,322 | 2,342 | 2,322 | 526,985 |
August 14, 2025 | 2,330 | 2,320 | 2,320 | 2,340 | 2,318 | 501,886 |
August 13, 2025 | 2,340 | 2,322 | 2,322 | 2,342.73 | 2,316 | 2.5M |
August 12, 2025 | 2,310 | 2,328 | 2,328 | 2,330 | 2,308 | 904,867 |
August 11, 2025 | 2,320 | 2,306 | 2,306 | 2,322 | 2,302 | 532,656 |
August 08, 2025 | 2,316 | 2,316 | 2,316 | 2,328 | 2,306 | 626,011 |
August 07, 2025 | 2,334 | 2,314 | 2,314 | 2,354 | 2,306 | 651,276 |
August 06, 2025 | 2,352 | 2,338 | 2,338 | 2,360 | 2,328 | 1.4M |
August 05, 2025 | 2,334 | 2,332 | 2,332 | 2,350 | 2,332 | 1.09M |
August 04, 2025 | 2,312 | 2,334 | 2,334 | 2,334.12 | 2,312 | 740,506 |
August 01, 2025 | 2,336 | 2,308 | 2,308 | 2,350 | 2,308 | 553,711 |
July 31, 2025 | 2,328 | 2,352 | 2,352 | 2,356 | 2,324 | 733,523 |
July 30, 2025 | 2,344 | 2,326 | 2,326 | 2,344 | 2,314 | 623,898 |
July 29, 2025 | 2,316 | 2,318 | 2,318 | 2,338 | 2,310 | 646,730 |
July 28, 2025 | 2,330 | 2,314 | 2,314 | 2,331.13 | 2,306 | 607,575 |
July 25, 2025 | 2,312 | 2,314 | 2,314 | 2,314 | 2,280 | 488,186 |
July 24, 2025 | 2,322 | 2,308 | 2,308 | 2,354 | 2,298 | 911,968 |
July 23, 2025 | 2,348 | 2,320 | 2,320 | 2,354 | 2,318 | 552,703 |
July 22, 2025 | 2,352 | 2,336 | 2,336 | 2,362 | 2,336 | 621,173 |
July 21, 2025 | 2,364 | 2,362 | 2,362 | 2,380 | 2,354 | 491,353 |
July 18, 2025 | 2,370 | 2,356 | 2,356 | 2,384 | 2,346 | 952,390 |
July 17, 2025 | 2,354 | 2,356 | 2,356 | 2,368 | 2,342 | 811,053 |
July 16, 2025 | 2,292 | 2,320 | 2,320 | 2,334 | 2,292 | 670,338 |
July 15, 2025 | 2,328 | 2,306 | 2,306 | 2,332 | 2,306 | 892,170 |
July 14, 2025 | 2,296 | 2,314 | 2,314 | 2,314 | 2,286 | 387,900 |
July 11, 2025 | 2,300 | 2,304 | 2,304 | 2,314 | 2,292 | 537,379 |
July 10, 2025 | 2,282 | 2,300 | 2,300 | 2,310 | 2,268 | 574,380 |
July 09, 2025 | 2,262 | 2,264 | 2,264 | 2,278 | 2,255.42 | 826,267 |
July 08, 2025 | 2,254 | 2,254 | 2,254 | 2,258 | 2,240 | 646,246 |
July 07, 2025 | 2,238 | 2,246 | 2,246 | 2,264 | 2,234 | 347,269 |
July 04, 2025 | 2,252 | 2,232 | 2,232 | 2,252 | 2,232 | 245,651 |
July 03, 2025 | 2,246 | 2,252 | 2,252 | 2,258 | 2,231 | 663,894 |
July 02, 2025 | 2,232 | 2,230 | 2,230 | 2,233 | 2,216 | 567,126 |
July 01, 2025 | 2,240 | 2,222 | 2,222 | 2,248 | 2,218 | 4.11M |
June 30, 2025 | 2,250 | 2,246 | 2,246 | 2,262 | 2,238 | 877,757 |
June 27, 2025 | 2,222 | 2,248 | 2,248 | 2,254.45 | 2,222 | 555,093 |
June 26, 2025 | 2,214 | 2,218 | 2,218 | 2,234 | 2,210 | 581,114 |
June 25, 2025 | 2,222 | 2,210 | 2,210 | 2,224 | 2,210 | 874,907 |
June 24, 2025 | 2,228 | 2,216 | 2,216 | 2,228 | 2,204 | 583,309 |
June 23, 2025 | 2,196 | 2,198 | 2,198 | 2,215 | 2,191.85 | 1.06M |
June 20, 2025 | 2,228 | 2,206 | 2,206 | 2,234 | 2,196 | 1.59M |
June 19, 2025 | 2,226 | 2,218 | 2,218 | 2,240 | 2,214 | 423,323 |
June 18, 2025 | 2,256 | 2,240 | 2,240 | 2,264 | 2,240 | 739,134 |
June 17, 2025 | 2,248 | 2,250 | 2,250 | 2,260 | 2,236 | 644,897 |
June 16, 2025 | 2,240 | 2,256 | 2,256 | 2,260 | 2,236 | 945,892 |
June 13, 2025 | 2,224 | 2,234 | 2,234 | 2,252 | 2,224 | 496,402 |