2,536.00
+13(+0.52%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,521 | 2,536 | 2,536 | 2,541 | 2,503 | 317,749 |
September 25, 2025 | 2,531 | 2,523 | 2,523 | 2,540 | 2,507 | 359,027 |
September 24, 2025 | 2,543 | 2,528 | 2,528 | 2,558 | 2,524 | 454,224 |
September 23, 2025 | 2,545 | 2,527 | 2,527 | 2,569 | 2,527 | 231,364 |
September 22, 2025 | 2,540 | 2,534 | 2,534 | 2,548 | 2,528 | 263,043 |
September 19, 2025 | 2,537 | 2,538 | 2,538 | 2,549 | 2,522 | 1.64M |
September 18, 2025 | 2,545 | 2,534 | 2,534 | 2,566 | 2,516 | 426,832 |
September 17, 2025 | 2,549 | 2,558 | 2,558 | 2,579 | 2,536 | 292,426 |
September 16, 2025 | 2,589 | 2,545 | 2,545 | 2,591 | 2,536 | 420,691 |
September 15, 2025 | 2,580 | 2,587 | 2,587 | 2,595 | 2,568 | 281,085 |
September 12, 2025 | 2,566 | 2,577 | 2,577 | 2,597 | 2,560 | 217,986 |
September 11, 2025 | 2,551 | 2,556 | 2,556 | 2,566 | 2,542 | 353,188 |
September 10, 2025 | 2,541 | 2,552 | 2,552 | 2,564 | 2,535 | 280,941 |
September 09, 2025 | 2,549 | 2,541 | 2,541 | 2,557 | 2,541 | 418,174 |
September 08, 2025 | 2,555 | 2,547 | 2,547 | 2,561 | 2,533 | 228,514 |
September 05, 2025 | 2,516 | 2,554 | 2,554 | 2,555 | 2,505 | 410,570 |
September 04, 2025 | 2,504 | 2,517 | 2,517 | 2,544 | 2,496 | 494,663 |
September 03, 2025 | 2,479 | 2,500 | 2,500 | 2,500 | 2,456 | 375,581 |
September 02, 2025 | 2,531 | 2,486 | 2,486 | 2,541 | 2,483 | 630,797 |
September 01, 2025 | 2,581 | 2,538 | 2,538 | 2,594 | 2,531 | 255,936 |
August 29, 2025 | 2,590 | 2,586 | 2,586 | 2,603 | 2,576 | 315,794 |
August 28, 2025 | 2,614 | 2,590 | 2,590 | 2,619 | 2,579.6 | 226,856 |
August 27, 2025 | 2,591 | 2,614 | 2,614 | 2,640 | 2,591 | 336,641 |
August 26, 2025 | 2,620 | 2,590 | 2,590 | 2,620 | 2,584 | 540,763 |
August 22, 2025 | 2,636 | 2,620 | 2,620 | 2,649 | 2,608 | 921,528 |
August 21, 2025 | 2,625 | 2,640 | 2,640 | 2,640 | 2,606 | 656,167 |
August 20, 2025 | 2,585 | 2,631 | 2,631 | 2,641 | 2,567 | 731,702 |
August 19, 2025 | 2,600 | 2,567 | 2,567 | 2,605 | 2,567 | 309,832 |
August 18, 2025 | 2,610 | 2,594 | 2,594 | 2,631 | 2,586.5 | 309,127 |
August 15, 2025 | 2,625 | 2,602 | 2,602 | 2,625 | 2,598 | 236,663 |
August 14, 2025 | 2,596 | 2,613 | 2,613 | 2,613 | 2,582 | 388,847 |
August 13, 2025 | 2,576 | 2,582 | 2,582 | 2,606 | 2,576 | 223,531 |
August 12, 2025 | 2,615 | 2,574 | 2,574 | 2,637 | 2,569 | 578,016 |
August 11, 2025 | 2,608 | 2,609 | 2,609 | 2,620 | 2,591 | 289,573 |
August 08, 2025 | 2,654 | 2,607 | 2,607 | 2,665 | 2,606 | 648,293 |
August 07, 2025 | 2,693 | 2,646 | 2,646 | 2,693 | 2,625 | 901,517 |
August 06, 2025 | 2,678 | 2,697 | 2,697 | 2,710 | 2,659 | 658,820 |
August 05, 2025 | 2,680 | 2,686 | 2,686 | 2,696 | 2,665 | 764,700 |
August 04, 2025 | 2,656 | 2,676 | 2,676 | 2,684 | 2,652.03 | 301,639 |
August 01, 2025 | 2,641 | 2,655 | 2,655 | 2,666 | 2,633 | 508,282 |
July 31, 2025 | 2,629 | 2,649 | 2,649 | 2,649 | 2,612 | 529,328 |
July 30, 2025 | 2,643 | 2,629 | 2,629 | 2,643 | 2,593 | 1.23M |
July 29, 2025 | 2,639 | 2,630 | 2,630 | 2,652 | 2,620 | 455,349 |
July 28, 2025 | 2,679 | 2,643 | 2,643 | 2,684 | 2,638 | 498,472 |
July 25, 2025 | 2,680 | 2,670 | 2,670 | 2,682 | 2,627 | 328,269 |
July 24, 2025 | 2,707 | 2,680 | 2,680 | 2,722 | 2,674 | 425,418 |
July 23, 2025 | 2,776 | 2,717 | 2,717 | 2,781.8 | 2,716 | 538,679 |
July 22, 2025 | 2,737 | 2,783 | 2,783 | 2,783.14 | 2,720 | 432,136 |
July 21, 2025 | 2,683 | 2,722 | 2,722 | 2,722 | 2,682 | 350,394 |
July 18, 2025 | 2,657 | 2,681 | 2,681 | 2,695 | 2,642 | 703,946 |
July 17, 2025 | 2,663 | 2,639 | 2,639 | 2,675 | 2,632 | 440,096 |
July 16, 2025 | 2,656 | 2,665 | 2,665 | 2,676 | 2,640 | 439,968 |
July 15, 2025 | 2,676 | 2,649 | 2,649 | 2,678 | 2,646 | 645,912 |
July 14, 2025 | 2,624 | 2,656 | 2,656 | 2,656 | 2,614 | 219,464 |
July 11, 2025 | 2,625 | 2,616 | 2,616 | 2,644 | 2,600 | 357,167 |
July 10, 2025 | 2,570 | 2,626 | 2,626 | 2,663 | 2,570 | 381,003 |
July 09, 2025 | 2,657 | 2,661 | 2,661 | 2,664 | 2,639 | 259,882 |
July 08, 2025 | 2,661 | 2,651 | 2,651 | 2,671 | 2,627 | 883,954 |
July 07, 2025 | 2,691 | 2,671 | 2,671 | 2,693 | 2,666 | 314,716 |
July 04, 2025 | 2,697 | 2,690 | 2,690 | 2,701 | 2,670 | 357,118 |