2,010.00
-5(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 2,000 | 2,010 | 2,010 | 2,030 | 2,000 | 184,330 |
| June 02, 2025 | 1,972 | 2,015 | 2,015 | 2,030 | 1,972 | 102,005 |
| May 30, 2025 | 2,020 | 2,015 | 2,015 | 2,025 | 2,010 | 267,017 |
| May 29, 2025 | 2,017.71 | 2,020 | 2,020 | 2,025 | 2,000 | 40,064 |
| May 28, 2025 | 2,021.25 | 2,010 | 2,010 | 2,030 | 2,000 | 92,244 |
| May 27, 2025 | 2,065 | 2,020 | 2,020 | 2,065 | 2,020 | 101,225 |
| May 23, 2025 | 1,976 | 2,035 | 2,035 | 2,050 | 1,976 | 81,205 |
| May 22, 2025 | 1,972 | 2,035 | 2,035 | 2,035 | 1,972 | 59,920 |
| May 21, 2025 | 1,970 | 2,030 | 2,030 | 2,030 | 1,970 | 66,852 |
| May 20, 2025 | 2,015 | 2,025 | 2,025 | 2,030.6 | 2,010 | 58,979 |
| May 19, 2025 | 2,030 | 2,015 | 2,015 | 2,030 | 1,986 | 129,985 |
| May 16, 2025 | 1,980 | 2,000 | 2,000 | 2,005 | 1,978 | 104,927 |
| May 15, 2025 | 1,960.81 | 1,978 | 1,978 | 2,000 | 1,932 | 59,791 |
| May 14, 2025 | 1,912 | 1,960 | 1,960 | 1,988 | 1,912 | 52,051 |
| May 13, 2025 | 2,000 | 1,952 | 1,952 | 2,000 | 1,950 | 83,876 |
| May 12, 2025 | 2,000 | 1,962 | 1,962 | 2,010 | 1,946 | 124,384 |
| May 09, 2025 | 1,960 | 2,000 | 2,000 | 2,005 | 1,934 | 102,309 |
| May 08, 2025 | 1,986 | 1,956 | 1,956 | 2,000 | 1,932 | 120,303 |
| May 07, 2025 | 1,926 | 1,980 | 1,980 | 1,982 | 1,908 | 253,005 |
| May 06, 2025 | 1,900 | 1,922 | 1,922 | 1,940 | 1,890 | 328,582 |
| May 02, 2025 | 1,900 | 1,900 | 1,900 | 1,902 | 1,874 | 109,550 |
| May 01, 2025 | 1,900 | 1,888 | 1,888 | 1,900 | 1,874 | 86,212 |
| April 30, 2025 | 1,850 | 1,892 | 1,892 | 1,900 | 1,850 | 162,141 |
| April 29, 2025 | 1,862.4 | 1,892 | 1,892 | 1,902.4 | 1,857.66 | 188,069 |
| April 28, 2025 | 1,832 | 1,858 | 1,858 | 1,866 | 1,826 | 104,211 |
| April 25, 2025 | 1,860 | 1,832 | 1,832 | 1,860 | 1,820 | 318,890 |
| April 24, 2025 | 1,818 | 1,842 | 1,842 | 1,842 | 1,806 | 164,035 |
| April 23, 2025 | 1,826 | 1,814 | 1,814 | 1,830 | 1,802 | 250,752 |
| April 22, 2025 | 1,800 | 1,812 | 1,812 | 1,818 | 1,758 | 94,294 |
| April 17, 2025 | 1,730 | 1,776 | 1,776 | 1,786 | 1,728 | 97,817 |
| April 16, 2025 | 1,714 | 1,740 | 1,740 | 1,744 | 1,708 | 69,127 |
| April 15, 2025 | 1,722 | 1,726 | 1,726 | 1,744 | 1,716 | 155,965 |
| April 14, 2025 | 1,638 | 1,710 | 1,710 | 1,710 | 1,638 | 67,652 |
| April 11, 2025 | 1,668 | 1,680 | 1,680 | 1,686 | 1,632 | 36,021 |
| April 10, 2025 | 1,684 | 1,666 | 1,666 | 1,698 | 1,622 | 200,069 |
| April 09, 2025 | 1,664 | 1,598 | 1,598 | 1,670 | 1,580 | 164,191 |
| April 08, 2025 | 1,696 | 1,686 | 1,686 | 1,704.03 | 1,680 | 330,676 |
| April 07, 2025 | 1,702 | 1,672 | 1,672 | 1,714 | 1,638 | 295,729 |
| April 04, 2025 | 1,782 | 1,700 | 1,700 | 1,782 | 1,692 | 179,498 |
| April 03, 2025 | 1,680 | 1,726 | 1,726 | 1,728 | 1,680 | 64,714 |
| April 02, 2025 | 1,700 | 1,712 | 1,712 | 1,712 | 1,694 | 184,255 |
| April 01, 2025 | 1,782 | 1,708 | 1,708 | 1,782 | 1,704 | 38,657 |
| March 31, 2025 | 1,800 | 1,740 | 1,740 | 1,800 | 1,740 | 106,186 |
| March 28, 2025 | 1,724 | 1,770 | 1,770 | 1,774 | 1,718 | 115,932 |
| March 27, 2025 | 1,754 | 1,722 | 1,722 | 1,754 | 1,706 | 143,099 |
| March 26, 2025 | 1,700 | 1,716 | 1,716 | 1,730 | 1,700 | 81,966 |
| March 25, 2025 | 1,712 | 1,724 | 1,724 | 1,766 | 1,712 | 57,129 |
| March 24, 2025 | 1,760 | 1,736 | 1,736 | 1,764 | 1,734 | 49,057 |
| March 21, 2025 | 1,756 | 1,748 | 1,748 | 1,756 | 1,737.2 | 623,919 |
| March 20, 2025 | 1,794 | 1,758 | 1,758 | 1,794 | 1,748 | 117,894 |
| March 19, 2025 | 1,710 | 1,754 | 1,754 | 1,762 | 1,710 | 121,043 |
| March 18, 2025 | 1,718 | 1,754 | 1,754 | 1,758 | 1,710 | 89,112 |
| March 17, 2025 | 1,760 | 1,714 | 1,714 | 1,760 | 1,704 | 97,506 |
| March 14, 2025 | 1,702.1 | 1,728 | 1,728 | 1,748 | 1,696 | 85,557 |
| March 13, 2025 | 1,670 | 1,718 | 1,718 | 1,732 | 1,670 | 70,978 |
| March 12, 2025 | 1,710 | 1,712 | 1,712 | 1,712 | 1,688 | 56,797 |
| March 11, 2025 | 1,712 | 1,692 | 1,692 | 1,746 | 1,690 | 69,289 |
| March 10, 2025 | 1,720 | 1,708 | 1,708 | 1,726 | 1,700 | 60,051 |
| March 07, 2025 | 1,678 | 1,704 | 1,704 | 1,706 | 1,678 | 54,511 |
| March 06, 2025 | 1,700 | 1,686 | 1,686 | 1,700 | 1,680 | 83,552 |