2,404.75
+63.25(+2.70%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,378.61 | 2,404.75 | 2,404.75 | 2,428 | 2,378.61 | 7,791 |
September 05, 2025 | 2,413 | 2,341.5 | 2,341.5 | 2,417 | 2,330 | 20,146 |
September 04, 2025 | 2,429 | 2,410 | 2,410 | 2,447 | 2,396.5 | 8,275 |
September 03, 2025 | 2,429 | 2,458.75 | 2,458.75 | 2,504 | 2,417.11 | 12,248 |
September 02, 2025 | 2,412.91 | 2,437.5 | 2,437.5 | 2,447 | 2,379 | 12,813 |
September 01, 2025 | 2,366.5 | 2,400.75 | 2,400.75 | 2,421.5 | 2,355.5 | 22,149 |
August 29, 2025 | 2,345 | 2,335.5 | 2,335.5 | 2,352 | 2,325 | 3,103 |
August 28, 2025 | 2,335 | 2,333 | 2,333 | 2,353 | 2,313.5 | 6,036 |
August 27, 2025 | 2,330.5 | 2,312.5 | 2,312.5 | 2,345.5 | 2,296 | 3,236 |
August 26, 2025 | 2,337 | 2,318.5 | 2,318.5 | 2,342 | 2,311 | 5,838 |
August 22, 2025 | 2,393 | 2,397.25 | 2,397.25 | 2,424 | 2,371 | 3,291 |
August 21, 2025 | 2,365.5 | 2,345.75 | 2,345.75 | 2,371.5 | 2,329 | 4,870 |
August 20, 2025 | 2,361.5 | 2,361.25 | 2,361.25 | 2,408.5 | 2,351 | 2,800 |
August 19, 2025 | 2,370.5 | 2,364.5 | 2,364.5 | 2,404 | 2,352.5 | 62 |
August 18, 2025 | 2,359 | 2,385.25 | 2,385.25 | 2,396.5 | 2,350 | 2,036 |
August 15, 2025 | 2,419.5 | 2,366.25 | 2,366.25 | 2,433 | 2,354 | 2,196 |
August 14, 2025 | 2,409 | 2,428 | 2,428 | 2,433.5 | 2,390.5 | 98 |
August 13, 2025 | 2,414.5 | 2,375.75 | 2,375.75 | 2,414.5 | 2,364 | 1,106 |
August 12, 2025 | 2,448 | 2,412 | 2,412 | 2,478.5 | 2,396 | 196 |
August 11, 2025 | 2,406 | 2,460 | 2,460 | 2,472.5 | 2,386.5 | 865 |
August 08, 2025 | 2,463 | 2,427.75 | 2,427.75 | 2,485 | 2,400 | 2,294 |
August 07, 2025 | 2,473 | 2,459 | 2,459 | 2,488 | 2,447 | 1,249 |
August 06, 2025 | 2,521 | 2,451 | 2,451 | 2,545 | 2,448 | 5,867 |
August 05, 2025 | 2,587 | 2,575.5 | 2,575.5 | 2,603 | 2,525 | 5,217 |
August 04, 2025 | 2,615 | 2,565.5 | 2,565.5 | 2,620 | 2,533 | 197 |
August 01, 2025 | 2,609 | 2,600.5 | 2,600.5 | 2,646 | 2,544 | 3,627 |
July 31, 2025 | 2,649 | 2,589.5 | 2,589.5 | 2,661 | 2,589.5 | 4,270 |
July 30, 2025 | 2,690 | 2,652 | 2,652 | 2,726 | 2,646 | 3,803 |
July 29, 2025 | 2,642 | 2,660 | 2,660 | 2,682 | 2,620 | 2,262 |
July 28, 2025 | 2,669 | 2,664.5 | 2,664.5 | 2,693 | 2,627 | 698 |
July 25, 2025 | 2,614 | 2,587 | 2,587 | 2,634 | 2,568 | 4,225 |
July 24, 2025 | 2,699 | 2,652.5 | 2,652.5 | 2,728 | 2,621 | 3,757 |
July 23, 2025 | 2,732 | 2,721 | 2,721 | 2,754 | 2,679 | 3,492 |
July 22, 2025 | 2,706 | 2,711 | 2,711 | 2,723 | 2,650 | 5,075 |
July 21, 2025 | 2,651.83 | 2,686 | 2,686 | 2,746 | 2,651.83 | 8,978 |
July 18, 2025 | 2,779 | 2,717 | 2,717 | 2,851 | 2,698 | 13,095 |
July 17, 2025 | 2,623 | 2,694 | 2,694 | 2,712 | 2,599 | 1,366 |
July 16, 2025 | 2,564 | 2,636 | 2,636 | 2,650 | 2,537 | 2,078 |
July 15, 2025 | 2,564 | 2,566 | 2,566 | 2,637 | 2,504 | 10,149 |
July 14, 2025 | 2,556 | 2,565.5 | 2,565.5 | 2,647 | 2,511 | 13,668 |
July 11, 2025 | 2,426.5 | 2,555 | 2,555 | 2,570 | 2,399.5 | 12,800 |
July 10, 2025 | 2,351 | 2,422.75 | 2,422.75 | 2,431.5 | 2,339.5 | 3,426 |
July 09, 2025 | 2,350 | 2,323.5 | 2,323.5 | 2,350 | 2,283 | 5,082 |
July 08, 2025 | 2,361 | 2,327.75 | 2,327.75 | 2,373 | 2,327.75 | 556 |
July 07, 2025 | 2,327 | 2,320.5 | 2,320.5 | 2,383 | 2,317 | 2,649 |
July 04, 2025 | 2,390 | 2,373.25 | 2,373.25 | 2,397 | 2,364 | 125 |
July 03, 2025 | 2,402 | 2,390.25 | 2,390.25 | 2,432.5 | 2,359.5 | 7,673 |
July 02, 2025 | 2,329.5 | 2,426.75 | 2,426.75 | 2,435 | 2,316 | 8,795 |
July 01, 2025 | 2,312.5 | 2,295 | 2,295 | 2,370.5 | 2,295 | 237 |
June 30, 2025 | 2,398.5 | 2,311 | 2,311 | 2,432.5 | 2,304.5 | 1,356 |
June 27, 2025 | 2,387.5 | 2,373.25 | 2,373.25 | 2,392 | 2,315.5 | 12,992 |
June 26, 2025 | 2,297.5 | 2,323.25 | 2,323.25 | 2,331 | 2,256 | 3,231 |
June 25, 2025 | 2,242.5 | 2,223.5 | 2,223.5 | 2,256 | 2,200.5 | 1,124 |
June 24, 2025 | 2,247 | 2,236.25 | 2,236.25 | 2,270.5 | 2,229 | 4,457 |
June 23, 2025 | 2,256 | 2,286.75 | 2,286.75 | 2,303 | 2,256 | 6,201 |
June 20, 2025 | 2,214 | 2,232.5 | 2,232.5 | 2,246.5 | 2,210 | 2,150 |
June 19, 2025 | 2,246 | 2,214.5 | 2,214.5 | 2,246 | 2,200 | 3,265 |
June 18, 2025 | 2,256.5 | 2,236 | 2,236 | 2,278 | 2,220 | 902 |
June 17, 2025 | 2,187.5 | 2,223.5 | 2,223.5 | 2,240 | 2,157 | 4,441 |
June 16, 2025 | 2,207.5 | 2,179.25 | 2,179.25 | 2,235.5 | 2,175.5 | 1,907 |