1,730.00
+12.75(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,792 | 1,730 | 1,730 | 1,800 | 1,716 | 2,116 |
| October 16, 2025 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 0 |
| October 15, 2025 | 1,715.5 | 1,715.5 | 1,715.5 | 1,715.5 | 1,715.5 | 0 |
| October 14, 2025 | 1,794 | 1,781.5 | 1,781.5 | 1,794 | 1,781.5 | 740 |
| October 13, 2025 | 1,779 | 1,773 | 1,773 | 1,791.5 | 1,773 | 335 |
| October 10, 2025 | 1,730.5 | 1,776.75 | 1,776.75 | 1,780 | 1,730.5 | 3,518 |
| October 09, 2025 | 1,768.25 | 1,768.25 | 1,768.25 | 1,768.25 | 1,768.25 | 0 |
| October 08, 2025 | 1,752 | 1,733.25 | 1,733.25 | 1,752 | 1,731 | 1,197 |
| October 07, 2025 | 1,668 | 1,695 | 1,695 | 1,695 | 1,668 | 1,643 |
| October 06, 2025 | 1,685.25 | 1,685.25 | 1,685.25 | 1,685.25 | 1,685.25 | 0 |
| October 03, 2025 | 1,748 | 1,748 | 1,748 | 1,748 | 1,748 | 0 |
| October 02, 2025 | 1,629 | 1,682.25 | 1,682.25 | 1,682.25 | 1,596 | 3,665 |
| October 01, 2025 | 1,694.5 | 1,659.25 | 1,659.25 | 1,694.5 | 1,650 | 1,929 |
| September 30, 2025 | 1,719.5 | 1,728.75 | 1,728.75 | 1,728.75 | 1,719.5 | 2 |
| September 29, 2025 | 1,709.5 | 1,713.75 | 1,713.75 | 1,713.75 | 1,688.5 | 1,046 |
| September 26, 2025 | 1,770.75 | 1,770.75 | 1,770.75 | 1,770.75 | 1,770.75 | 0 |
| September 25, 2025 | 1,709 | 1,791 | 1,791 | 1,796 | 1,709 | 922 |
| September 24, 2025 | 1,737.5 | 1,730 | 1,730 | 1,737.5 | 1,730 | 230 |
| September 23, 2025 | 1,730 | 1,750.5 | 1,750.5 | 1,750.5 | 1,730 | 615 |
| September 22, 2025 | 1,757.51 | 1,712 | 1,712 | 1,757.51 | 1,712 | 5,989 |
| September 19, 2025 | 1,801 | 1,793 | 1,793 | 1,806 | 1,793 | 724 |
| September 18, 2025 | 1,752 | 1,778.5 | 1,778.5 | 1,778.5 | 1,752 | 422 |
| September 17, 2025 | 1,783 | 1,800.5 | 1,800.5 | 1,828 | 1,782.5 | 2,340 |
| September 16, 2025 | 1,916.5 | 1,794.5 | 1,794.5 | 1,916.5 | 1,784 | 762 |
| September 15, 2025 | 1,880 | 1,780.25 | 1,780.25 | 1,884.5 | 1,743 | 9,969 |
| September 12, 2025 | 2,054 | 1,954.25 | 1,954.25 | 2,061 | 1,942.5 | 603 |
| September 11, 2025 | 2,105.5 | 2,104.5 | 2,104.5 | 2,105.5 | 2,105.5 | 360 |
| September 10, 2025 | 2,191.51 | 2,154.25 | 2,154.25 | 2,191.51 | 2,153.5 | 187 |
| September 09, 2025 | 2,208.5 | 2,208.5 | 2,208.5 | 2,208.5 | 2,208.5 | 0 |
| September 08, 2025 | 2,191 | 2,188.75 | 2,188.75 | 2,191 | 2,188.75 | 2 |
| September 05, 2025 | 2,271 | 2,195.75 | 2,195.75 | 2,271 | 2,159.49 | 17,175 |
| September 04, 2025 | 2,316 | 2,303 | 2,303 | 2,316 | 2,303 | 327 |
| September 03, 2025 | 2,331 | 2,261 | 2,261 | 2,341 | 2,261 | 1,920 |
| September 02, 2025 | 2,333.5 | 2,355.75 | 2,355.75 | 2,369 | 2,333 | 1,714 |
| September 01, 2025 | 2,282.25 | 2,282.25 | 2,282.25 | 2,282.25 | 2,282.25 | 0 |
| August 29, 2025 | 2,246.97 | 2,265 | 2,265 | 2,265 | 2,246.97 | 132 |
| August 28, 2025 | 2,246 | 2,246 | 2,246 | 2,246 | 2,246 | 0 |
| August 27, 2025 | 2,198.5 | 2,183.25 | 2,183.25 | 2,198.5 | 2,183.25 | 4,500 |
| August 26, 2025 | 2,246.71 | 2,217.5 | 2,217.5 | 2,246.71 | 2,217.5 | 287 |
| August 22, 2025 | 2,437.5 | 2,287.25 | 2,287.25 | 2,437.5 | 2,287.25 | 2,644 |
| August 21, 2025 | 2,388.5 | 2,410.25 | 2,410.25 | 2,410.25 | 2,388.5 | 10 |
| August 20, 2025 | 2,422.5 | 2,416.25 | 2,416.25 | 2,445 | 2,414.5 | 3,560 |
| August 19, 2025 | 2,322.25 | 2,322.25 | 2,322.25 | 2,322.25 | 2,322.25 | 0 |
| August 18, 2025 | 2,314.5 | 2,314.5 | 2,314.5 | 2,314.5 | 2,314.5 | 0 |
| August 15, 2025 | 2,306.5 | 2,306 | 2,306 | 2,306.5 | 2,306 | 30 |
| August 14, 2025 | 2,265.5 | 2,314 | 2,314 | 2,314 | 2,265.5 | 10 |
| August 13, 2025 | 2,249 | 2,253.5 | 2,253.5 | 2,253.5 | 2,249 | 308 |
| August 12, 2025 | 2,287.75 | 2,287.75 | 2,287.75 | 2,287.75 | 2,287.75 | 0 |
| August 11, 2025 | 2,323 | 2,257.5 | 2,257.5 | 2,323 | 2,257.5 | 3,325 |
| August 08, 2025 | 2,389.97 | 2,325.75 | 2,325.75 | 2,389.97 | 2,325.75 | 2,736 |
| August 07, 2025 | 2,445.25 | 2,445.25 | 2,445.25 | 2,445.25 | 2,445.25 | 0 |
| August 06, 2025 | 2,453 | 2,453 | 2,453 | 2,453 | 2,453 | 0 |
| August 05, 2025 | 2,546.48 | 2,558 | 2,558 | 2,558 | 2,546.48 | 115 |
| August 04, 2025 | 2,576.89 | 2,568.5 | 2,568.5 | 2,579 | 2,568.5 | 1,124 |
| August 01, 2025 | 2,580.5 | 2,580.5 | 2,580.5 | 2,580.5 | 2,580.5 | 0 |
| July 31, 2025 | 2,532 | 2,532 | 2,532 | 2,532 | 2,532 | 0 |
| July 30, 2025 | 2,477.75 | 2,477.75 | 2,477.75 | 2,477.75 | 2,477.75 | 0 |
| July 29, 2025 | 2,411 | 2,459 | 2,459 | 2,459 | 2,411 | 200 |
| July 28, 2025 | 2,430 | 2,382.75 | 2,382.75 | 2,430 | 2,382.75 | 821 |
| July 25, 2025 | 2,574 | 2,452 | 2,452 | 2,574 | 2,452 | 2,924 |