2,159.50
+47.5(+2.25%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,146.81 | 2,112 | 2,112 | 2,152.5 | 2,112 | 23,484 |
September 04, 2025 | 2,089.5 | 2,128.5 | 2,128.5 | 2,131.5 | 2,075.5 | 26,019 |
September 03, 2025 | 2,091.5 | 2,095.75 | 2,095.75 | 2,118 | 2,084.9 | 37,681 |
September 02, 2025 | 2,060.04 | 2,085.5 | 2,085.5 | 2,095 | 2,043 | 78,740 |
September 01, 2025 | 2,093.5 | 2,067 | 2,067 | 2,120 | 2,050.5 | 56,384 |
August 29, 2025 | 2,114.03 | 2,088.25 | 2,088.25 | 2,121.5 | 2,088.25 | 26,890 |
August 28, 2025 | 2,148.4 | 2,112.5 | 2,112.5 | 2,151 | 2,110.5 | 21,282 |
August 27, 2025 | 2,191 | 2,133.25 | 2,133.25 | 2,196.5 | 2,123.5 | 33,531 |
August 26, 2025 | 2,161.5 | 2,180.5 | 2,180.5 | 2,193.5 | 2,143.5 | 36,940 |
August 22, 2025 | 2,236 | 2,168.5 | 2,168.5 | 2,240 | 2,157.5 | 120,036 |
August 21, 2025 | 2,262.32 | 2,284.25 | 2,284.25 | 2,290 | 2,247 | 22,640 |
August 20, 2025 | 2,246.5 | 2,260.75 | 2,260.75 | 2,274.29 | 2,229.5 | 22,868 |
August 19, 2025 | 2,248.5 | 2,264.5 | 2,264.5 | 2,277.5 | 2,236.5 | 23,355 |
August 18, 2025 | 2,219 | 2,239.5 | 2,239.5 | 2,242.5 | 2,205 | 20,279 |
August 15, 2025 | 2,227.43 | 2,233.75 | 2,233.75 | 2,236 | 2,222.5 | 12,778 |
August 14, 2025 | 2,252.5 | 2,211 | 2,211 | 2,263 | 2,202.5 | 64,552 |
August 13, 2025 | 2,276.5 | 2,270.75 | 2,270.75 | 2,297 | 2,246.5 | 23,410 |
August 12, 2025 | 2,257 | 2,263.75 | 2,263.75 | 2,268.5 | 2,236.5 | 24,096 |
August 11, 2025 | 2,276 | 2,249 | 2,249 | 2,286.5 | 2,244 | 35,429 |
August 08, 2025 | 2,247 | 2,280.75 | 2,280.75 | 2,282 | 2,229.5 | 22,643 |
August 07, 2025 | 2,211.5 | 2,243.5 | 2,243.5 | 2,276 | 2,206.06 | 32,065 |
August 06, 2025 | 2,151.5 | 2,206.75 | 2,206.75 | 2,207 | 2,150.5 | 39,740 |
August 05, 2025 | 2,171.5 | 2,147.75 | 2,147.75 | 2,178.5 | 2,140 | 28,689 |
August 04, 2025 | 2,151 | 2,163.5 | 2,163.5 | 2,164 | 2,134.03 | 22,958 |
August 01, 2025 | 2,159 | 2,147 | 2,147 | 2,164 | 2,129.38 | 15,922 |
July 31, 2025 | 2,198 | 2,175.25 | 2,175.25 | 2,205 | 2,171 | 40,767 |
July 30, 2025 | 2,172.5 | 2,200.5 | 2,200.5 | 2,202 | 2,169 | 13,863 |
July 29, 2025 | 2,156.96 | 2,171.25 | 2,171.25 | 2,184.5 | 2,150.5 | 34,025 |
July 28, 2025 | 2,243.5 | 2,155.75 | 2,155.75 | 2,243.5 | 2,153.5 | 18,253 |
July 25, 2025 | 2,204.5 | 2,226.5 | 2,226.5 | 2,226.5 | 2,194 | 14,518 |
July 24, 2025 | 2,194.44 | 2,213.5 | 2,213.5 | 2,230.5 | 2,187.27 | 9,089 |
July 23, 2025 | 2,202 | 2,182.5 | 2,182.5 | 2,206 | 2,173.74 | 12,406 |
July 22, 2025 | 2,194.5 | 2,180.5 | 2,180.5 | 2,194.5 | 2,167 | 13,175 |
July 21, 2025 | 2,214.5 | 2,192.5 | 2,192.5 | 2,236 | 2,181.5 | 33,560 |
July 18, 2025 | 2,174.5 | 2,206 | 2,206 | 2,214.5 | 2,174.5 | 15,140 |
July 17, 2025 | 2,137 | 2,157.5 | 2,157.5 | 2,159 | 2,116.5 | 6,790 |
July 16, 2025 | 2,126.42 | 2,122 | 2,122 | 2,138.5 | 2,115 | 9,453 |
July 15, 2025 | 2,154 | 2,126.5 | 2,126.5 | 2,164.96 | 2,125.5 | 21,341 |
July 14, 2025 | 2,107 | 2,147 | 2,147 | 2,149 | 2,103.5 | 37,081 |
July 11, 2025 | 2,102 | 2,114.5 | 2,114.5 | 2,120.5 | 2,096.5 | 9,386 |
July 10, 2025 | 2,152.5 | 2,103.75 | 2,103.75 | 2,152.5 | 2,102 | 21,302 |
July 09, 2025 | 2,148 | 2,143.5 | 2,143.5 | 2,152 | 2,126.5 | 19,812 |
July 08, 2025 | 2,128 | 2,137.5 | 2,137.5 | 2,142.41 | 2,125.5 | 26,539 |
July 07, 2025 | 2,121.5 | 2,105 | 2,105 | 2,126 | 2,095.25 | 13,201 |
July 04, 2025 | 2,128.5 | 2,121.75 | 2,121.75 | 2,130 | 2,098.5 | 9,610 |
July 03, 2025 | 2,114 | 2,140.25 | 2,140.25 | 2,142.7 | 2,103.5 | 10,872 |
July 02, 2025 | 2,079 | 2,098.25 | 2,098.25 | 2,107.5 | 2,071 | 15,299 |
July 01, 2025 | 2,091 | 2,077.5 | 2,077.5 | 2,104.1 | 2,072.5 | 14,187 |
June 30, 2025 | 2,078.5 | 2,091.75 | 2,091.75 | 2,101 | 2,071 | 8,799 |
June 27, 2025 | 2,054 | 2,054 | 2,054 | 2,063.5 | 2,042.5 | 11,639 |
June 26, 2025 | 2,014 | 2,045.5 | 2,045.5 | 2,051 | 2,010.5 | 16,240 |
June 25, 2025 | 2,007 | 2,000.35 | 2,000.35 | 2,007 | 1,995 | 5,254 |
June 24, 2025 | 1,987.8 | 2,008.75 | 2,008.75 | 2,008.75 | 1,978.4 | 23,718 |
June 23, 2025 | 1,978.8 | 1,947.5 | 1,947.5 | 1,979 | 1,944.2 | 23,524 |
June 20, 2025 | 1,971.53 | 1,983.5 | 1,983.5 | 1,986.2 | 1,965.7 | 27,591 |
June 19, 2025 | 1,954.44 | 1,944 | 1,944 | 1,960.6 | 1,944 | 7,154 |
June 18, 2025 | 1,982.2 | 1,968.9 | 1,968.9 | 1,986.4 | 1,956.4 | 18,408 |
June 17, 2025 | 1,951.2 | 1,973.6 | 1,973.6 | 1,980.4 | 1,934.8 | 28,017 |
June 16, 2025 | 1,976.8 | 1,962.3 | 1,962.3 | 1,985.6 | 1,954.2 | 26,807 |
June 13, 2025 | 1,962.12 | 1,955.4 | 1,955.4 | 1,976 | 1,944.53 | 19,560 |