1,391.00
+25(+1.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,364 | 1,391 | 1,391 | 1,391.5 | 1,364 | 3.68M |
| September 05, 2025 | 1,377.5 | 1,366 | 1,366 | 1,387 | 1,358 | 2.96M |
| September 04, 2025 | 1,364.5 | 1,364 | 1,364 | 1,371 | 1,354.5 | 3.03M |
| September 03, 2025 | 1,361 | 1,360 | 1,360 | 1,367.5 | 1,356 | 3.2M |
| September 02, 2025 | 1,380.5 | 1,369.5 | 1,369.5 | 1,384.5 | 1,366 | 2.36M |
| September 01, 2025 | 1,370 | 1,377 | 1,377 | 1,381.5 | 1,363.5 | 3.16M |
| August 29, 2025 | 1,375.5 | 1,386 | 1,386 | 1,388.5 | 1,353.5 | 5.27M |
| August 28, 2025 | 1,376 | 1,375 | 1,375 | 1,386.5 | 1,369 | 3.62M |
| August 27, 2025 | 1,392.5 | 1,381.5 | 1,381.5 | 1,401 | 1,371 | 1.63M |
| August 26, 2025 | 1,392 | 1,393 | 1,393 | 1,403 | 1,371 | 4.97M |
| August 22, 2025 | 1,400.5 | 1,417 | 1,417 | 1,420.68 | 1,397.5 | 3.94M |
| August 21, 2025 | 1,362.5 | 1,360 | 1,360 | 1,365.5 | 1,354 | 2.63M |
| August 20, 2025 | 1,347 | 1,358.5 | 1,358.5 | 1,358.5 | 1,335.8 | 5.21M |
| August 19, 2025 | 1,339 | 1,343.5 | 1,343.5 | 1,354.5 | 1,338.5 | 4.52M |
| August 18, 2025 | 1,325 | 1,340 | 1,340 | 1,342 | 1,300.5 | 9.96M |
| August 15, 2025 | 1,394 | 1,305.5 | 1,305.5 | 1,400.5 | 1,285 | 11.15M |
| August 14, 2025 | 1,402 | 1,407 | 1,407 | 1,413 | 1,401 | 6.74M |
| August 13, 2025 | 1,429 | 1,406 | 1,406 | 1,433 | 1,399 | 4.2M |
| August 12, 2025 | 1,408 | 1,425 | 1,425 | 1,428.5 | 1,408 | 4.73M |
| August 11, 2025 | 1,391 | 1,395 | 1,395 | 1,395.5 | 1,384.5 | 3.81M |
| August 08, 2025 | 1,373.5 | 1,387.5 | 1,387.5 | 1,387.5 | 1,366.5 | 3.91M |
| August 07, 2025 | 1,389 | 1,373.5 | 1,373.5 | 1,393.5 | 1,368 | 10.15M |
| August 06, 2025 | 1,379.5 | 1,371.5 | 1,362.32 | 1,383 | 1,362.5 | 4.16M |
| August 05, 2025 | 1,377 | 1,378.5 | 1,369.28 | 1,387.5 | 1,361.5 | 5.18M |
| August 04, 2025 | 1,355.5 | 1,368.5 | 1,359.34 | 1,369 | 1,351.5 | 4.18M |
| August 01, 2025 | 1,360 | 1,355 | 1,345.93 | 1,371.5 | 1,328.5 | 5.14M |
| July 31, 2025 | 1,382 | 1,360.5 | 1,351.4 | 1,393 | 1,345.5 | 7.65M |
| July 30, 2025 | 1,353 | 1,370 | 1,360.83 | 1,378.28 | 1,348.5 | 4.6M |
| July 29, 2025 | 1,346.5 | 1,365.5 | 1,356.36 | 1,366 | 1,342 | 5.85M |
| July 28, 2025 | 1,342.5 | 1,334.5 | 1,325.57 | 1,355.31 | 1,331 | 6.95M |
| July 25, 2025 | 1,338 | 1,346 | 1,346 | 1,354 | 1,335.5 | 8.66M |
| July 24, 2025 | 1,343 | 1,345.5 | 1,345.5 | 1,361 | 1,339 | 5.76M |
| July 23, 2025 | 1,326 | 1,327 | 1,327 | 1,333 | 1,317.31 | 7.36M |
| July 22, 2025 | 1,341 | 1,330.5 | 1,330.5 | 1,346.5 | 1,322 | 5.63M |
| July 21, 2025 | 1,339.5 | 1,343.5 | 1,343.5 | 1,344.5 | 1,322.5 | 7.35M |
| July 18, 2025 | 1,339 | 1,339.5 | 1,339.5 | 1,346 | 1,330 | 3.6M |
| July 17, 2025 | 1,341 | 1,333 | 1,333 | 1,349.5 | 1,315.25 | 5.36M |
| July 16, 2025 | 1,314 | 1,304 | 1,304 | 1,318.5 | 1,301.5 | 4.62M |
| July 15, 2025 | 1,331 | 1,315 | 1,315 | 1,331.5 | 1,310 | 10.52M |
| July 14, 2025 | 1,296 | 1,305 | 1,305 | 1,308.5 | 1,285.5 | 3.94M |
| July 11, 2025 | 1,290.5 | 1,282 | 1,282 | 1,294.5 | 1,266 | 8.13M |
| July 10, 2025 | 1,280.5 | 1,287 | 1,287 | 1,296.5 | 1,277 | 7.15M |
| July 09, 2025 | 1,252.5 | 1,258 | 1,258 | 1,266 | 1,247 | 6.08M |
| July 08, 2025 | 1,226 | 1,250 | 1,250 | 1,250 | 1,225 | 4.55M |
| July 07, 2025 | 1,225 | 1,219.5 | 1,219.5 | 1,235.2 | 1,219 | 4.15M |
| July 04, 2025 | 1,211.5 | 1,207 | 1,207 | 1,218 | 1,203.5 | 3.02M |
| July 03, 2025 | 1,205 | 1,215.5 | 1,215.5 | 1,220.5 | 1,191.5 | 4.43M |
| July 02, 2025 | 1,206 | 1,193.5 | 1,193.5 | 1,217.5 | 1,185 | 5.17M |
| July 01, 2025 | 1,189 | 1,182 | 1,182 | 1,198.5 | 1,165.5 | 4.5M |
| June 30, 2025 | 1,230.5 | 1,207 | 1,207 | 1,231.5 | 1,194.63 | 4.93M |
| June 27, 2025 | 1,189.5 | 1,219 | 1,219 | 1,220 | 1,189.5 | 4.03M |
| June 26, 2025 | 1,194 | 1,186 | 1,186 | 1,199.5 | 1,186 | 4.82M |
| June 25, 2025 | 1,191 | 1,189 | 1,189 | 1,198.5 | 1,182 | 4.15M |
| June 24, 2025 | 1,195 | 1,190.5 | 1,190.5 | 1,202.14 | 1,182.5 | 4.63M |
| June 23, 2025 | 1,189.5 | 1,162.5 | 1,162.5 | 1,189.5 | 1,161.5 | 8.05M |
| June 20, 2025 | 1,172 | 1,174 | 1,178.5 | 1,198 | 1,172 | 12.49M |
| June 19, 2025 | 1,159 | 1,154 | 1,152.5 | 1,168 | 1,152.5 | 2.64M |
| June 18, 2025 | 1,166 | 1,163 | 1,163 | 1,172.5 | 1,155 | 6.57M |
| June 17, 2025 | 1,176 | 1,156 | 1,156 | 1,181.5 | 1,156 | 3.84M |
| June 16, 2025 | 1,165 | 1,180 | 1,180 | 1,185.24 | 1,162.71 | 4.58M |