2,534.00
+35.5(+1.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,493.72 | 2,534 | 2,534 | 2,543.4 | 2,492.5 | 74,269 |
| September 25, 2025 | 2,480.5 | 2,498.5 | 2,498.5 | 2,509 | 2,465.5 | 2.08M |
| September 24, 2025 | 2,529 | 2,502 | 2,502 | 2,536 | 2,490 | 130,070 |
| September 23, 2025 | 2,520.1 | 2,529 | 2,529 | 2,550 | 2,504 | 96,551 |
| September 22, 2025 | 2,570 | 2,502 | 2,502 | 2,570 | 2,464.5 | 145,718 |
| September 19, 2025 | 2,337.85 | 2,433.25 | 2,433.25 | 2,440 | 2,300 | 112,947 |
| September 18, 2025 | 2,294 | 2,318 | 2,318 | 2,327 | 2,251 | 118,303 |
| September 17, 2025 | 2,300 | 2,341 | 2,341 | 2,341 | 2,254.5 | 73,602 |
| September 16, 2025 | 2,373.5 | 2,312.5 | 2,312.5 | 2,380 | 2,311.5 | 178,060 |
| September 15, 2025 | 2,341.5 | 2,365 | 2,365 | 2,376.5 | 2,332 | 77,912 |
| September 12, 2025 | 2,369 | 2,337.5 | 2,337.5 | 2,392 | 2,337.5 | 135,201 |
| September 11, 2025 | 2,355 | 2,333.5 | 2,333.5 | 2,355 | 2,266 | 75,627 |
| September 10, 2025 | 2,291.5 | 2,316 | 2,316 | 2,328 | 2,287.75 | 84,386 |
| September 09, 2025 | 2,284 | 2,281.75 | 2,281.75 | 2,362.5 | 2,276 | 122,427 |
| September 08, 2025 | 2,276.5 | 2,280.75 | 2,280.75 | 2,298.5 | 2,248.5 | 88,185 |
| September 05, 2025 | 2,224.48 | 2,248.75 | 2,248.75 | 2,259.25 | 2,211.5 | 61,917 |
| September 04, 2025 | 2,238.5 | 2,204.25 | 2,204.25 | 2,238.5 | 2,135.5 | 95,108 |
| September 03, 2025 | 2,228.5 | 2,247.25 | 2,247.25 | 2,254.5 | 2,208.5 | 59,572 |
| September 02, 2025 | 2,187 | 2,224.75 | 2,224.75 | 2,231 | 2,171.5 | 700,176 |
| September 01, 2025 | 2,175.5 | 2,200 | 2,200 | 2,224.5 | 2,162.5 | 519,034 |
| August 29, 2025 | 2,084.05 | 2,133.5 | 2,133.5 | 2,133.5 | 2,054.5 | 74,795 |
| August 28, 2025 | 2,091.53 | 2,068.25 | 2,068.25 | 2,100 | 2,034.5 | 36,113 |
| August 27, 2025 | 2,092.23 | 2,086.5 | 2,086.5 | 2,119.5 | 2,068 | 43,364 |
| August 26, 2025 | 2,080.5 | 2,087 | 2,087 | 2,093 | 2,055 | 74,196 |
| August 22, 2025 | 2,012 | 2,045.25 | 2,045.25 | 2,052 | 1,987.5 | 62,929 |
| August 21, 2025 | 1,988 | 2,024.5 | 2,024.5 | 2,051.5 | 1,966.5 | 50,576 |
| August 20, 2025 | 1,938.5 | 1,967.25 | 1,967.25 | 1,973.5 | 1,928 | 50,689 |
| August 19, 2025 | 1,976.33 | 1,940.75 | 1,940.75 | 1,991.5 | 1,933.31 | 100,235 |
| August 18, 2025 | 1,992 | 1,960 | 1,960 | 1,992 | 1,951 | 18,451 |
| August 15, 2025 | 1,967.5 | 1,968 | 1,968 | 1,985.5 | 1,940 | 14,974 |
| August 14, 2025 | 1,980.5 | 1,952.75 | 1,952.75 | 1,991 | 1,894.5 | 16,912 |
| August 13, 2025 | 1,981.5 | 1,966.5 | 1,966.5 | 1,993 | 1,957 | 30,431 |
| August 12, 2025 | 1,983.5 | 1,969 | 1,969 | 1,983.5 | 1,894.5 | 24,578 |
| August 11, 2025 | 1,952.51 | 1,969 | 1,969 | 1,972.5 | 1,929.5 | 26,142 |
| August 08, 2025 | 1,990 | 1,992.75 | 1,992.75 | 2,020 | 1,979.08 | 42,999 |
| August 07, 2025 | 2,006.5 | 1,981 | 1,981 | 2,006.5 | 1,919.5 | 58,365 |
| August 06, 2025 | 1,948.5 | 1,954.75 | 1,954.75 | 1,972 | 1,919 | 39,524 |
| August 05, 2025 | 1,882.5 | 1,935 | 1,935 | 1,940.5 | 1,860 | 55,830 |
| August 04, 2025 | 1,817 | 1,874.25 | 1,874.25 | 1,883 | 1,817 | 29,887 |
| August 01, 2025 | 1,781.58 | 1,816.5 | 1,816.5 | 1,832 | 1,757.75 | 21,903 |
| July 31, 2025 | 1,799.78 | 1,787.5 | 1,787.5 | 1,841.5 | 1,781.5 | 34,019 |
| July 30, 2025 | 1,823 | 1,804.5 | 1,804.5 | 1,831.5 | 1,804.5 | 8,123 |
| July 29, 2025 | 1,810.5 | 1,813.75 | 1,813.75 | 1,828.5 | 1,800.5 | 18,221 |
| July 28, 2025 | 1,828.4 | 1,792.25 | 1,792.25 | 1,835.5 | 1,776 | 34,650 |
| July 25, 2025 | 1,802.5 | 1,827.75 | 1,827.75 | 1,833.5 | 1,797 | 22,483 |
| July 24, 2025 | 1,812.38 | 1,810.25 | 1,810.25 | 1,850 | 1,784.5 | 16,863 |
| July 23, 2025 | 1,846.31 | 1,836.25 | 1,836.25 | 1,850 | 1,791.5 | 21,151 |
| July 22, 2025 | 1,801.62 | 1,837.5 | 1,837.5 | 1,845 | 1,773 | 30,327 |
| July 21, 2025 | 1,762.35 | 1,805.25 | 1,805.25 | 1,810.5 | 1,750.5 | 21,164 |
| July 18, 2025 | 1,765 | 1,750.5 | 1,750.5 | 1,770 | 1,748.5 | 17,475 |
| July 17, 2025 | 1,764.5 | 1,735.5 | 1,735.5 | 1,783.5 | 1,729.5 | 16,525 |
| July 16, 2025 | 1,774.74 | 1,773.75 | 1,773.75 | 1,781.5 | 1,749 | 46,141 |
| July 15, 2025 | 1,801.79 | 1,755.75 | 1,755.75 | 1,822 | 1,755.75 | 7,547 |
| July 14, 2025 | 1,796.5 | 1,799.25 | 1,799.25 | 1,808.37 | 1,776 | 19,656 |
| July 11, 2025 | 1,757.48 | 1,777.75 | 1,777.75 | 1,780 | 1,749 | 17,167 |
| July 10, 2025 | 1,749.13 | 1,741.75 | 1,741.75 | 1,758 | 1,730.5 | 22,768 |
| July 09, 2025 | 1,710 | 1,725 | 1,725 | 1,730.5 | 1,698.7 | 36,522 |
| July 08, 2025 | 1,799.5 | 1,719.25 | 1,719.25 | 1,803 | 1,707.5 | 17,730 |
| July 07, 2025 | 1,749.5 | 1,770 | 1,770 | 1,770 | 1,686.5 | 43,541 |
| July 04, 2025 | 1,786.5 | 1,781 | 1,781 | 1,787.5 | 1,771 | 9,269 |