2,685.00
-1(-0.04%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 2,583 | 2,599 | 2,599 | 2,599 | 2,583 | 1,020 |
July 02, 2025 | 2,572 | 2,572 | 2,572 | 2,572 | 2,572 | 391 |
July 01, 2025 | 2,564.45 | 2,565 | 2,565 | 2,566 | 2,564.45 | 797 |
June 30, 2025 | 2,562 | 2,562 | 2,562 | 2,562 | 2,562 | 0 |
June 27, 2025 | 2,558 | 2,558 | 2,558 | 2,558 | 2,558 | 589 |
June 26, 2025 | 2,532 | 2,537 | 2,537 | 2,537 | 2,532 | 774 |
June 25, 2025 | 2,525.89 | 2,525 | 2,525 | 2,527.88 | 2,525 | 118 |
June 24, 2025 | 2,512.88 | 2,519 | 2,519 | 2,519 | 2,512.88 | 639 |
June 23, 2025 | 2,475.5 | 2,481.25 | 2,481.25 | 2,481.25 | 2,473.5 | 794 |
June 20, 2025 | 2,482.5 | 2,477.5 | 2,477.5 | 2,489 | 2,477.5 | 939 |
June 19, 2025 | 2,470 | 2,457.5 | 2,457.5 | 2,470.5 | 2,457.5 | 2,435 |
June 18, 2025 | 2,486.56 | 2,489 | 2,489 | 2,489 | 2,479.5 | 1,038 |
June 17, 2025 | 2,490.5 | 2,490.5 | 2,490.5 | 2,490.5 | 2,490.5 | 0 |
June 16, 2025 | 2,502 | 2,502 | 2,502 | 2,502 | 2,502 | 0 |
June 13, 2025 | 2,468 | 2,489 | 2,489 | 2,489.5 | 2,468 | 731 |