3,024.50
-14.5(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,034.5 | 3,024.5 | 3,024.5 | 3,039.5 | 3,024.5 | 1,477 |
| September 25, 2025 | 3,019 | 3,039 | 3,039 | 3,043 | 3,012.5 | 43 |
| September 24, 2025 | 3,010.5 | 3,018 | 3,018 | 3,019.8 | 3,009.5 | 8,653 |
| September 23, 2025 | 3,001.04 | 3,003 | 3,003 | 3,005 | 3,001.04 | 250 |
| September 22, 2025 | 3,012.5 | 3,004.75 | 3,004.75 | 3,013.5 | 3,004.75 | 637 |
| September 19, 2025 | 3,007 | 3,010.5 | 3,010.5 | 3,011.5 | 3,004.48 | 65,794 |
| September 18, 2025 | 3,065.5 | 2,993.5 | 2,993.5 | 3,065.5 | 2,977 | 5,300 |
| September 17, 2025 | 2,971.68 | 2,968.75 | 2,968.75 | 2,971.68 | 2,968.75 | 9,000 |
| September 16, 2025 | 2,977.5 | 2,973 | 2,973 | 2,978 | 2,973 | 440 |
| September 15, 2025 | 2,987 | 2,981.75 | 2,981.75 | 2,987 | 2,951.1 | 5,853 |
| September 12, 2025 | 2,986.95 | 2,989 | 2,989 | 2,996.25 | 2,986.95 | 131,335 |
| September 11, 2025 | 3,002.5 | 2,987.5 | 2,987.5 | 3,011.5 | 2,987.5 | 67,402 |
| September 10, 2025 | 3,025 | 3,018 | 3,018 | 3,028.44 | 3,018 | 223 |
| September 09, 2025 | 3,019 | 3,015.5 | 3,015.5 | 3,019 | 3,015.5 | 148 |
| September 08, 2025 | 3,030 | 3,022 | 3,022 | 3,030 | 3,020 | 3,334 |
| September 05, 2025 | 3,043 | 3,024.75 | 3,024.75 | 3,043 | 3,024.75 | 146 |
| September 04, 2025 | 3,043.32 | 3,045 | 3,045 | 3,045 | 3,043.32 | 294 |
| September 03, 2025 | 3,043.59 | 3,043.59 | 3,043.59 | 3,043.59 | 3,043.59 | 2,000 |
| September 02, 2025 | 3,048.5 | 3,051 | 3,051 | 3,057.5 | 3,048.5 | 2,566 |
| September 01, 2025 | 3,023 | 3,016.75 | 3,016.75 | 3,105.5 | 3,016.75 | 2,363 |
| August 29, 2025 | 3,029 | 3,025.25 | 3,025.25 | 3,038 | 3,025.25 | 4,321 |
| August 28, 2025 | 3,027.5 | 3,025 | 3,025 | 3,028 | 3,023 | 417 |
| August 27, 2025 | 3,036.5 | 3,032.5 | 3,032.5 | 3,042 | 3,032.5 | 555 |
| August 26, 2025 | 3,036.85 | 3,028.75 | 3,028.75 | 3,110 | 3,026.8 | 1,061 |
| August 22, 2025 | 3,048 | 3,015.75 | 3,015.75 | 3,048 | 3,015.75 | 2,676 |
| August 21, 2025 | 3,039.5 | 3,040 | 3,040 | 3,040 | 3,028.5 | 1,881 |
| August 20, 2025 | 3,024 | 3,030.5 | 3,030.5 | 3,030.84 | 3,023.5 | 5,845 |
| August 19, 2025 | 3,021.5 | 3,021.25 | 3,021.25 | 3,021.5 | 3,017.69 | 303 |
| August 18, 2025 | 3,015 | 3,017 | 3,017 | 3,018.5 | 3,011 | 14 |
| August 15, 2025 | 3,007.5 | 3,006.5 | 3,006.5 | 3,012.5 | 3,006.5 | 170 |
| August 14, 2025 | 3,003 | 3,012.5 | 3,012.5 | 3,013 | 3,001 | 25 |
| August 13, 2025 | 3,015.5 | 3,006.5 | 3,006.5 | 3,017 | 3,006.5 | 0 |
| August 12, 2025 | 3,031 | 3,033.5 | 3,033.5 | 3,033.5 | 3,031 | 8 |
| August 11, 2025 | 3,025.03 | 3,039.75 | 3,039.75 | 3,041.5 | 3,025.03 | 6,938 |
| August 08, 2025 | 3,037.5 | 3,029.25 | 3,029.25 | 3,037.5 | 3,029.25 | 5,808 |
| August 07, 2025 | 3,047.5 | 3,037.75 | 3,037.75 | 3,049 | 3,037.75 | 3,502 |
| August 06, 2025 | 3,064.5 | 3,051.75 | 3,051.75 | 3,065 | 3,050.63 | 4,000 |
| August 05, 2025 | 3,068.5 | 3,061.25 | 3,061.25 | 3,069.5 | 3,059.43 | 3,616 |
| August 04, 2025 | 3,062.5 | 3,065.25 | 3,065.25 | 3,069 | 3,058.31 | 113,824 |
| August 01, 2025 | 3,084 | 3,073 | 3,073 | 3,097 | 3,063 | 8 |
| July 31, 2025 | 3,067.5 | 3,076.5 | 3,076.5 | 3,079.5 | 3,066.65 | 1,136 |
| July 30, 2025 | 3,044.5 | 3,061.75 | 3,061.75 | 3,061.75 | 3,044 | 1,218 |
| July 29, 2025 | 3,054.5 | 3,051.5 | 3,051.5 | 3,054.64 | 3,045 | 3,378 |
| July 28, 2025 | 3,032 | 3,036.5 | 3,036.5 | 3,036.5 | 3,029.28 | 3,122 |
| July 25, 2025 | 3,016.5 | 3,026.25 | 3,026.25 | 3,028.23 | 3,016 | 11,747 |
| July 24, 2025 | 2,999.5 | 3,003.75 | 3,003.75 | 3,003.75 | 2,994.5 | 1,684 |
| July 23, 2025 | 3,003.5 | 2,996.25 | 2,996.25 | 3,005 | 2,996.25 | 687 |
| July 22, 2025 | 3,018 | 3,011.5 | 3,011.5 | 3,024 | 3,011.5 | 3 |
| July 21, 2025 | 3,025.5 | 3,008.75 | 3,008.75 | 3,025.5 | 3,008.75 | 773 |
| July 18, 2025 | 3,026 | 3,024.5 | 3,024.5 | 3,026 | 3,024 | 0 |
| July 17, 2025 | 3,037 | 3,028.75 | 3,028.75 | 3,037 | 3,028.75 | 8 |
| July 16, 2025 | 3,030 | 3,019.5 | 3,019.5 | 3,033.5 | 3,019.5 | 183 |
| July 15, 2025 | 3,024 | 3,030.75 | 3,030.75 | 3,030.75 | 3,024 | 41 |
| July 14, 2025 | 3,047.5 | 3,019 | 3,019 | 3,047.5 | 3,011 | 28 |
| July 11, 2025 | 3,003 | 3,008.5 | 3,008.5 | 3,008.5 | 2,998 | 133 |
| July 10, 2025 | 2,982 | 2,996.5 | 2,996.5 | 2,996.5 | 2,981 | 40 |
| July 09, 2025 | 2,980 | 2,987.75 | 2,987.75 | 2,988 | 2,980 | 41 |
| July 08, 2025 | 2,977 | 2,991.75 | 2,991.75 | 2,991.75 | 2,977 | 10 |
| July 07, 2025 | 2,982.5 | 2,976.5 | 2,976.5 | 2,988 | 2,976.5 | 6 |
| July 04, 2025 | 2,963.5 | 2,976 | 2,976 | 2,976 | 2,963.5 | 18 |