1,322.50
+3.5(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,325 | 1,322.5 | 1,322.5 | 1,337.5 | 1,321 | 6.44M |
| September 25, 2025 | 1,316.5 | 1,319 | 1,319 | 1,334.5 | 1,313.27 | 5.07M |
| September 24, 2025 | 1,340 | 1,334.5 | 1,334.5 | 1,345.5 | 1,330.5 | 5.54M |
| September 23, 2025 | 1,346.5 | 1,348 | 1,348 | 1,357.5 | 1,339 | 5.51M |
| September 22, 2025 | 1,372.5 | 1,349.5 | 1,349.5 | 1,374 | 1,349 | 6.7M |
| September 19, 2025 | 1,366 | 1,371 | 1,371 | 1,378 | 1,365 | 6.62M |
| September 18, 2025 | 1,368 | 1,367 | 1,367 | 1,372 | 1,364.5 | 4M |
| September 17, 2025 | 1,379.5 | 1,371 | 1,371 | 1,379.5 | 1,365 | 2.99M |
| September 16, 2025 | 1,379 | 1,377.5 | 1,377.5 | 1,387 | 1,367.5 | 3.87M |
| September 15, 2025 | 1,406.5 | 1,385 | 1,385 | 1,415 | 1,367.5 | 4.28M |
| September 12, 2025 | 1,422.5 | 1,405 | 1,405 | 1,429.58 | 1,401 | 2.51M |
| September 11, 2025 | 1,415 | 1,423.5 | 1,423.5 | 1,425.5 | 1,413.5 | 4.06M |
| September 10, 2025 | 1,435 | 1,413 | 1,413 | 1,441.5 | 1,411.5 | 2.28M |
| September 09, 2025 | 1,417 | 1,435 | 1,435 | 1,435 | 1,417 | 2.91M |
| September 08, 2025 | 1,413.5 | 1,412.5 | 1,412.5 | 1,419 | 1,407 | 2.13M |
| September 05, 2025 | 1,411 | 1,416 | 1,416 | 1,426.5 | 1,407.5 | 2.14M |
| September 04, 2025 | 1,391 | 1,410 | 1,410 | 1,410 | 1,387.5 | 2.07M |
| September 03, 2025 | 1,377 | 1,389 | 1,389 | 1,389.15 | 1,372.5 | 3.12M |
| September 02, 2025 | 1,384 | 1,377 | 1,377 | 1,386 | 1,367 | 3.72M |
| September 01, 2025 | 1,385.5 | 1,387 | 1,387 | 1,391.21 | 1,383 | 1.68M |
| August 29, 2025 | 1,379.5 | 1,383 | 1,383 | 1,390.5 | 1,378 | 3.85M |
| August 28, 2025 | 1,383.5 | 1,377 | 1,377 | 1,386 | 1,375 | 1.64M |
| August 27, 2025 | 1,379.5 | 1,382 | 1,382 | 1,393.5 | 1,379.5 | 2.69M |
| August 26, 2025 | 1,384.5 | 1,380 | 1,380 | 1,387.5 | 1,376 | 3.28M |
| August 22, 2025 | 1,376 | 1,383 | 1,383 | 1,390.5 | 1,376 | 2.56M |
| August 21, 2025 | 1,387.5 | 1,385 | 1,385 | 1,390 | 1,380.5 | 1.57M |
| August 20, 2025 | 1,369 | 1,391 | 1,391 | 1,397 | 1,365.05 | 8.23M |
| August 19, 2025 | 1,348 | 1,367.5 | 1,367.5 | 1,367.5 | 1,346.5 | 2.8M |
| August 18, 2025 | 1,345 | 1,348 | 1,348 | 1,353.5 | 1,343.5 | 2.45M |
| August 15, 2025 | 1,357 | 1,345.5 | 1,345.5 | 1,361.5 | 1,342.5 | 1.9M |
| August 14, 2025 | 1,361.5 | 1,353 | 1,353 | 1,365.11 | 1,349 | 5.93M |
| August 13, 2025 | 1,346.5 | 1,353 | 1,353 | 1,359.21 | 1,343 | 2.24M |
| August 12, 2025 | 1,345 | 1,346 | 1,346 | 1,359.5 | 1,345 | 3.13M |
| August 11, 2025 | 1,340.5 | 1,343 | 1,343 | 1,350.5 | 1,332.5 | 1.43M |
| August 08, 2025 | 1,348.5 | 1,340.5 | 1,340.5 | 1,348.5 | 1,330.5 | 3.23M |
| August 07, 2025 | 1,334.5 | 1,349 | 1,349 | 1,366 | 1,331.5 | 1.65M |
| August 06, 2025 | 1,350 | 1,337.5 | 1,337.5 | 1,350 | 1,328.5 | 4.53M |
| August 05, 2025 | 1,325 | 1,331 | 1,331 | 1,350.5 | 1,252.13 | 10M |
| August 04, 2025 | 1,160 | 1,154 | 1,154 | 1,165.91 | 1,141 | 2.17M |
| August 01, 2025 | 1,151 | 1,156.5 | 1,156.5 | 1,156.5 | 1,136.5 | 1.75M |
| July 31, 2025 | 1,169 | 1,162.5 | 1,162.5 | 1,179.5 | 1,162.5 | 3.42M |
| July 30, 2025 | 1,183.5 | 1,170 | 1,170 | 1,184.5 | 1,169.5 | 3.99M |
| July 29, 2025 | 1,169.5 | 1,180 | 1,180 | 1,182.61 | 1,164.5 | 2.15M |
| July 28, 2025 | 1,182 | 1,171 | 1,171 | 1,184.58 | 1,163.5 | 1.25M |
| July 25, 2025 | 1,168 | 1,173.5 | 1,173.5 | 1,174 | 1,164 | 1.24M |
| July 24, 2025 | 1,169.5 | 1,171.5 | 1,171.5 | 1,175.13 | 1,165 | 2.76M |
| July 23, 2025 | 1,149 | 1,158.5 | 1,158.5 | 1,167 | 1,142.5 | 3.19M |
| July 22, 2025 | 1,125.5 | 1,137.5 | 1,137.5 | 1,142.5 | 1,124 | 1.97M |
| July 21, 2025 | 1,128.5 | 1,128.5 | 1,128.5 | 1,134 | 1,122.5 | 1.13M |
| July 18, 2025 | 1,126 | 1,125 | 1,125 | 1,127.5 | 1,119 | 1.22M |
| July 17, 2025 | 1,106 | 1,119.5 | 1,119.5 | 1,121 | 1,104 | 972,811 |
| July 16, 2025 | 1,090 | 1,096.5 | 1,096.5 | 1,102 | 1,078.58 | 1.99M |
| July 15, 2025 | 1,109 | 1,099.5 | 1,099.5 | 1,116.8 | 1,088.5 | 2.5M |
| July 14, 2025 | 1,117.5 | 1,119 | 1,119 | 1,125.5 | 1,108 | 1.04M |
| July 11, 2025 | 1,140 | 1,122.5 | 1,122.5 | 1,140 | 1,122.5 | 1.55M |
| July 10, 2025 | 1,122.5 | 1,155.5 | 1,155.5 | 1,160.5 | 1,121.5 | 1.86M |
| July 09, 2025 | 1,116 | 1,115 | 1,115 | 1,130 | 1,108 | 2M |
| July 08, 2025 | 1,100.5 | 1,100 | 1,100 | 1,105 | 1,089.5 | 1.32M |
| July 07, 2025 | 1,112 | 1,109 | 1,109 | 1,125 | 1,107 | 875,889 |
| July 04, 2025 | 1,104 | 1,111.5 | 1,111.5 | 1,112 | 1,099.5 | 399,884 |