1,791.00
+61(+3.53%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 2,470 | 2,556.5 | 2,556.5 | 2,556.5 | 2,470 | 7,065 |
July 23, 2025 | 2,339 | 2,333 | 2,333 | 2,341 | 2,333 | 1,189 |
July 22, 2025 | 2,393.47 | 2,369.5 | 2,369.5 | 2,393.47 | 2,369.5 | 1,956 |
July 21, 2025 | 2,347.5 | 2,368 | 2,368 | 2,382 | 2,347.5 | 722 |
July 18, 2025 | 2,380 | 2,396.75 | 2,396.75 | 2,401.52 | 2,380 | 18,949 |
July 17, 2025 | 2,432.19 | 2,443.25 | 2,443.25 | 2,443.25 | 2,432.19 | 100 |
July 16, 2025 | 2,526 | 2,456 | 2,456 | 2,526 | 2,456 | 1,005 |
July 15, 2025 | 2,464.05 | 2,510 | 2,510 | 2,522 | 2,460 | 2,305 |
July 14, 2025 | 2,482 | 2,499.5 | 2,499.5 | 2,499.5 | 2,482 | 392 |
July 11, 2025 | 2,523.94 | 2,545.5 | 2,545.5 | 2,545.5 | 2,523.94 | 14,150 |
July 10, 2025 | 2,555 | 2,557.5 | 2,557.5 | 2,557.5 | 2,555 | 560 |
July 09, 2025 | 2,633 | 2,633 | 2,633 | 2,633 | 2,633 | 193 |
July 08, 2025 | 2,603.13 | 2,585.5 | 2,585.5 | 2,626.15 | 2,585.5 | 1,124 |
July 07, 2025 | 2,637 | 2,650 | 2,650 | 2,678.39 | 2,632.77 | 5,805 |
July 04, 2025 | 2,506.4 | 2,516.75 | 2,516.75 | 2,516.75 | 2,506.4 | 198 |
July 03, 2025 | 2,434 | 2,457 | 2,457 | 2,457 | 2,434 | 351 |