2,753.00
+10(+0.36%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,748 | 2,753 | 2,753 | 2,753 | 2,748 | 225 |
September 25, 2025 | 2,750 | 2,743 | 2,743 | 2,750 | 2,735 | 7,289 |
September 24, 2025 | 2,765 | 2,765 | 2,765 | 2,767 | 2,765 | 3,839 |
September 23, 2025 | 2,782.23 | 2,779 | 2,779 | 2,782.23 | 2,779 | 1,351 |
September 22, 2025 | 2,764.12 | 2,772 | 2,772 | 2,772 | 2,761 | 305 |
September 19, 2025 | 2,752.46 | 2,755 | 2,755 | 2,763.88 | 2,752.46 | 7,194 |
September 18, 2025 | 2,763 | 2,760.5 | 2,760.5 | 2,764 | 2,754 | 11,090 |
September 17, 2025 | 2,739 | 2,739 | 2,739 | 2,743 | 2,739 | 3,494 |
September 16, 2025 | 2,750.19 | 2,750.19 | 2,750.19 | 2,750.19 | 2,750.19 | 298 |
September 15, 2025 | 2,738 | 2,745 | 2,745 | 2,747.13 | 2,736 | 6,051 |
September 12, 2025 | 2,733.79 | 2,734 | 2,734 | 2,737 | 2,733.79 | 7,972 |
September 11, 2025 | 2,717.31 | 2,734.5 | 2,734.5 | 2,734.5 | 2,716.31 | 1,122 |
September 10, 2025 | 2,712.06 | 2,715 | 2,715 | 2,721.12 | 2,710.88 | 286 |
September 09, 2025 | 2,703 | 2,697 | 2,697 | 2,703 | 2,697 | 3,926 |
September 08, 2025 | 2,697.06 | 2,701.5 | 2,701.5 | 2,701.5 | 2,697.06 | 19 |
September 05, 2025 | 2,704 | 2,685 | 2,685 | 2,710 | 2,685 | 11,476 |
September 04, 2025 | 2,679 | 2,686 | 2,686 | 2,686 | 2,676 | 3,133 |
September 03, 2025 | 2,667 | 2,670 | 2,670 | 2,675.12 | 2,667 | 3,813 |
September 02, 2025 | 2,675 | 2,646 | 2,646 | 2,675 | 2,646 | 8,294 |
September 01, 2025 | 2,682 | 2,684.5 | 2,684.5 | 2,684.5 | 2,682 | 4,276 |
August 29, 2025 | 2,690.37 | 2,678.5 | 2,678.5 | 2,690.37 | 2,675 | 17,378 |
August 28, 2025 | 2,689 | 2,688 | 2,688 | 2,691.88 | 2,687 | 725 |
August 27, 2025 | 2,684 | 2,686 | 2,686 | 2,687.88 | 2,682 | 3,686 |
August 26, 2025 | 2,668.12 | 2,671 | 2,671 | 2,671 | 2,663 | 5,195 |
August 22, 2025 | 2,642 | 2,685 | 2,685 | 2,685 | 2,642 | 7,391 |
August 21, 2025 | 2,653 | 2,649 | 2,649 | 2,653 | 2,641 | 2,273 |
August 20, 2025 | 2,653 | 2,644 | 2,644 | 2,656 | 2,630 | 12,696 |
August 19, 2025 | 2,671 | 2,666.5 | 2,666.5 | 2,672 | 2,663 | 2,520 |
August 18, 2025 | 2,671.12 | 2,672 | 2,672 | 2,675 | 2,671.12 | 1,646 |
August 15, 2025 | 2,684.06 | 2,678 | 2,678 | 2,686 | 2,675 | 6,164 |
August 14, 2025 | 2,683 | 2,675 | 2,675 | 2,683 | 2,668 | 1,669 |
August 13, 2025 | 2,675 | 2,677 | 2,677 | 2,682.88 | 2,675 | 1,403 |
August 12, 2025 | 2,648 | 2,664 | 2,664 | 2,664 | 2,646 | 10,650 |
August 11, 2025 | 2,652 | 2,651 | 2,651 | 2,654.34 | 2,651 | 3,575 |
August 08, 2025 | 2,639.29 | 2,647 | 2,647 | 2,647 | 2,637 | 4,610 |
August 07, 2025 | 2,654 | 2,632 | 2,632 | 2,654 | 2,632 | 11,407 |
August 06, 2025 | 2,628 | 2,630 | 2,630 | 2,630 | 2,612 | 6,807 |
August 05, 2025 | 2,630 | 2,614 | 2,614 | 2,631 | 2,614 | 3,476 |
August 04, 2025 | 2,599 | 2,618 | 2,618 | 2,618 | 2,599 | 4,593 |
August 01, 2025 | 2,602 | 2,586 | 2,586 | 2,602 | 2,584 | 6,297 |
July 31, 2025 | 2,668.26 | 2,651 | 2,651 | 2,668.26 | 2,651 | 371 |
July 30, 2025 | 2,647 | 2,644 | 2,644 | 2,650 | 2,644 | 1,496 |
July 29, 2025 | 2,656 | 2,643 | 2,643 | 2,656 | 2,643 | 1,427 |
July 28, 2025 | 2,653 | 2,650 | 2,650 | 2,653 | 2,650 | 982 |
July 25, 2025 | 2,642 | 2,644 | 2,644 | 2,644 | 2,640 | 12,268 |
July 24, 2025 | 2,635 | 2,642 | 2,642 | 2,642 | 2,635 | 2,049 |
July 23, 2025 | 2,620 | 2,622 | 2,622 | 2,622 | 2,620 | 992 |
July 22, 2025 | 2,609 | 2,609 | 2,609 | 2,609 | 2,609 | 0 |
July 21, 2025 | 2,625 | 2,625 | 2,625 | 2,625 | 2,625 | 0 |
July 18, 2025 | 2,612.2 | 2,610 | 2,610 | 2,616 | 2,610 | 1,027 |
July 17, 2025 | 2,598.06 | 2,606.5 | 2,606.5 | 2,606.5 | 2,598.06 | 6 |
July 16, 2025 | 2,584.25 | 2,583 | 2,583 | 2,588 | 2,582 | 1,557 |
July 15, 2025 | 2,604 | 2,598.5 | 2,598.5 | 2,608 | 2,598.5 | 2,186 |
July 14, 2025 | 2,594 | 2,594 | 2,594 | 2,594 | 2,594 | 0 |
July 11, 2025 | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | 0 |
July 10, 2025 | 2,591.12 | 2,599 | 2,599 | 2,599 | 2,591.12 | 17 |
July 09, 2025 | 2,585 | 2,586 | 2,586 | 2,586 | 2,585 | 920 |
July 08, 2025 | 2,582.84 | 2,577 | 2,577 | 2,582.84 | 2,577 | 813 |
July 07, 2025 | 2,593 | 2,586 | 2,586 | 2,593 | 2,586 | 2,956 |
July 04, 2025 | 2,584.5 | 2,584.5 | 2,584.5 | 2,584.5 | 2,584.5 | 0 |