1,700.00
+21.75(+1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,652 | 1,678.25 | 1,678.25 | 1,694 | 1,640 | 75,984 |
| September 25, 2025 | 1,571 | 1,627.75 | 1,627.75 | 1,637 | 1,568 | 51,512 |
| September 24, 2025 | 1,575 | 1,568.5 | 1,568.5 | 1,582 | 1,555.5 | 33,985 |
| September 23, 2025 | 1,509 | 1,572 | 1,572 | 1,579 | 1,504 | 37,563 |
| September 22, 2025 | 1,507.52 | 1,498.25 | 1,498.25 | 1,514.5 | 1,483.53 | 15,286 |
| September 19, 2025 | 1,469.59 | 1,490 | 1,490 | 1,493.5 | 1,461 | 11,602 |
| September 18, 2025 | 1,444.5 | 1,463.75 | 1,463.75 | 1,475 | 1,441 | 40,100 |
| September 17, 2025 | 1,459 | 1,441.75 | 1,441.75 | 1,465.5 | 1,420.5 | 38,471 |
| September 16, 2025 | 1,485.5 | 1,456.25 | 1,456.25 | 1,485.5 | 1,454 | 20,968 |
| September 15, 2025 | 1,481.5 | 1,470.75 | 1,470.75 | 1,489 | 1,456 | 17,983 |
| September 12, 2025 | 1,474.5 | 1,477.25 | 1,477.25 | 1,487.5 | 1,465.5 | 64,026 |
| September 11, 2025 | 1,470.02 | 1,465.25 | 1,465.25 | 1,473.5 | 1,457.5 | 19,104 |
| September 10, 2025 | 1,463.67 | 1,469.25 | 1,469.25 | 1,482 | 1,460.5 | 20,232 |
| September 09, 2025 | 1,470.99 | 1,445.25 | 1,445.25 | 1,477 | 1,434 | 15,409 |
| September 08, 2025 | 1,480.5 | 1,464.75 | 1,464.75 | 1,488.5 | 1,460 | 23,400 |
| September 05, 2025 | 1,468.5 | 1,453.25 | 1,453.25 | 1,480.5 | 1,444.5 | 20,242 |
| September 04, 2025 | 1,499.5 | 1,457.75 | 1,457.75 | 1,504 | 1,455.5 | 26,373 |
| September 03, 2025 | 1,490.5 | 1,527.25 | 1,527.25 | 1,532 | 1,485.8 | 25,465 |
| September 02, 2025 | 1,503 | 1,508 | 1,508 | 1,512 | 1,466.5 | 74,535 |
| September 01, 2025 | 1,468 | 1,502.5 | 1,502.5 | 1,508 | 1,467 | 26,415 |
| August 29, 2025 | 1,430 | 1,433 | 1,433 | 1,445.5 | 1,425.5 | 2,531 |
| August 28, 2025 | 1,436.5 | 1,426.25 | 1,426.25 | 1,443 | 1,420.5 | 20,583 |
| August 27, 2025 | 1,427.5 | 1,433.5 | 1,433.5 | 1,439.5 | 1,425 | 7,185 |
| August 26, 2025 | 1,428.5 | 1,425 | 1,425 | 1,432.5 | 1,411.5 | 12,181 |
| August 22, 2025 | 1,440.5 | 1,460.25 | 1,460.25 | 1,467.5 | 1,418.5 | 13,416 |
| August 21, 2025 | 1,414.5 | 1,429.5 | 1,429.5 | 1,432 | 1,402.5 | 10,226 |
| August 20, 2025 | 1,398 | 1,420.75 | 1,420.75 | 1,421 | 1,391.5 | 30,253 |
| August 19, 2025 | 1,410.5 | 1,398.75 | 1,398.75 | 1,429.5 | 1,390 | 9,896 |
| August 18, 2025 | 1,410 | 1,414 | 1,414 | 1,417.5 | 1,401.5 | 24,179 |
| August 15, 2025 | 1,448 | 1,416.5 | 1,416.5 | 1,448 | 1,399 | 3,288 |
| August 14, 2025 | 1,416 | 1,428.5 | 1,428.5 | 1,435 | 1,412.5 | 12,571 |
| August 13, 2025 | 1,432 | 1,411.5 | 1,411.5 | 1,432 | 1,407 | 12,404 |
| August 12, 2025 | 1,410.84 | 1,418.75 | 1,418.75 | 1,430 | 1,403 | 8,516 |
| August 11, 2025 | 1,406 | 1,419.25 | 1,419.25 | 1,422 | 1,389.5 | 6,134 |
| August 08, 2025 | 1,432.5 | 1,416.75 | 1,416.75 | 1,434.5 | 1,407 | 2,621 |
| August 07, 2025 | 1,438.5 | 1,422.75 | 1,422.75 | 1,438.5 | 1,405 | 7,936 |
| August 06, 2025 | 1,424 | 1,429.5 | 1,429.5 | 1,443 | 1,412 | 3,135 |
| August 05, 2025 | 1,436 | 1,420.25 | 1,420.25 | 1,438.5 | 1,401.5 | 5,289 |
| August 04, 2025 | 1,422.5 | 1,439.25 | 1,439.25 | 1,455 | 1,405.5 | 11,693 |
| August 01, 2025 | 1,402.52 | 1,410.25 | 1,410.25 | 1,414.5 | 1,350.5 | 26,457 |
| July 31, 2025 | 1,429 | 1,393.5 | 1,393.5 | 1,430.5 | 1,389 | 30,747 |
| July 30, 2025 | 1,486 | 1,453 | 1,453 | 1,507.5 | 1,426.5 | 10,153 |
| July 29, 2025 | 1,476.5 | 1,499.25 | 1,499.25 | 1,511 | 1,476.5 | 2,311 |
| July 28, 2025 | 1,508.08 | 1,492 | 1,492 | 1,520 | 1,474 | 31,584 |
| July 25, 2025 | 1,485 | 1,476.75 | 1,476.75 | 1,496 | 1,471.5 | 6,908 |
| July 24, 2025 | 1,490.5 | 1,490.75 | 1,490.75 | 1,506 | 1,453 | 6,034 |
| July 23, 2025 | 1,529 | 1,510 | 1,510 | 1,542.5 | 1,502.5 | 32,912 |
| July 22, 2025 | 1,549 | 1,530.75 | 1,530.75 | 1,549 | 1,525 | 4,378 |
| July 21, 2025 | 1,528.5 | 1,533 | 1,533 | 1,557 | 1,527.5 | 10,401 |
| July 18, 2025 | 1,557.5 | 1,535.5 | 1,535.5 | 1,580.5 | 1,528 | 16,673 |
| July 17, 2025 | 1,513.5 | 1,523.5 | 1,523.5 | 1,536 | 1,502.5 | 6,540 |
| July 16, 2025 | 1,485 | 1,506.25 | 1,506.25 | 1,513 | 1,466.5 | 14,743 |
| July 15, 2025 | 1,471 | 1,461 | 1,461 | 1,493.5 | 1,459 | 8,107 |
| July 14, 2025 | 1,479 | 1,472.25 | 1,472.25 | 1,495.5 | 1,455 | 13,382 |
| July 11, 2025 | 1,433 | 1,460.25 | 1,460.25 | 1,466.5 | 1,421 | 20,253 |
| July 10, 2025 | 1,435.5 | 1,439.75 | 1,439.75 | 1,448 | 1,414.5 | 3,985 |
| July 09, 2025 | 1,431.5 | 1,418.5 | 1,418.5 | 1,438 | 1,413 | 8,439 |
| July 08, 2025 | 1,453 | 1,426 | 1,426 | 1,458.5 | 1,420 | 5,923 |
| July 07, 2025 | 1,423 | 1,435.5 | 1,435.5 | 1,448.5 | 1,416.5 | 3,370 |
| July 04, 2025 | 1,454 | 1,455.5 | 1,455.5 | 1,463 | 1,441.5 | 3,476 |