1,977.90
+7.9(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,960.62 | 1,970 | 1,970 | 1,970 | 1,960.62 | 347 |
| September 25, 2025 | 1,951.33 | 1,951 | 1,951 | 1,951.33 | 1,951 | 328 |
| September 24, 2025 | 1,961.8 | 1,961.4 | 1,961.4 | 1,961.8 | 1,961.4 | 3,409 |
| September 23, 2025 | 1,967.48 | 1,964.2 | 1,964.2 | 1,967.48 | 1,964.2 | 3,858 |
| September 22, 2025 | 1,954.33 | 1,953.6 | 1,953.6 | 1,954.33 | 1,953.6 | 482 |
| September 19, 2025 | 1,963.2 | 1,959.2 | 1,959.2 | 1,964.01 | 1,959 | 10,515 |
| September 18, 2025 | 1,958.2 | 1,958.2 | 1,958.2 | 1,958.2 | 1,958.2 | 0 |
| September 17, 2025 | 1,939.4 | 1,933.3 | 1,933.3 | 1,939.4 | 1,933.3 | 2 |
| September 16, 2025 | 1,936.1 | 1,936.1 | 1,936.1 | 1,936.1 | 1,936.1 | 0 |
| September 15, 2025 | 1,960.2 | 1,960.2 | 1,960.2 | 1,960.2 | 1,960.2 | 0 |
| September 12, 2025 | 1,944.06 | 1,943.6 | 1,943.6 | 1,944.68 | 1,943.6 | 117 |
| September 11, 2025 | 1,933.59 | 1,942.6 | 1,942.6 | 1,942.6 | 1,933.59 | 56 |
| September 10, 2025 | 1,938.8 | 1,933.2 | 1,933.2 | 1,938.8 | 1,933.2 | 10 |
| September 09, 2025 | 1,932.2 | 1,934 | 1,934 | 1,934 | 1,931.8 | 598 |
| September 08, 2025 | 1,925.4 | 1,932.4 | 1,932.4 | 1,932.4 | 1,925.4 | 198 |
| September 05, 2025 | 1,925.12 | 1,912.7 | 1,912.7 | 1,925.12 | 1,912.7 | 652 |
| September 04, 2025 | 1,916 | 1,921 | 1,921 | 1,921 | 1,916 | 9,803 |
| September 03, 2025 | 1,909 | 1,910.2 | 1,910.2 | 1,910.2 | 1,909 | 174 |
| September 02, 2025 | 1,900.62 | 1,898.7 | 1,898.7 | 1,900.62 | 1,898.7 | 54 |
| September 01, 2025 | 1,927.8 | 1,927.8 | 1,927.8 | 1,927.8 | 1,927.8 | 182 |
| August 29, 2025 | 1,931 | 1,925.3 | 1,925.3 | 1,931 | 1,925.3 | 14 |
| August 28, 2025 | 1,945.2 | 1,938.2 | 1,938.2 | 1,948.4 | 1,938.2 | 9,739 |
| August 27, 2025 | 1,938 | 1,937.4 | 1,937.4 | 1,938.4 | 1,937.4 | 292 |
| August 26, 2025 | 1,938.78 | 1,941.9 | 1,941.9 | 1,942.4 | 1,938.78 | 1,084 |
| August 22, 2025 | 1,971.06 | 1,975.3 | 1,975.3 | 1,975.3 | 1,971.06 | 133 |
| August 21, 2025 | 1,963.9 | 1,963.9 | 1,963.9 | 1,963.9 | 1,963.9 | 0 |
| August 20, 2025 | 1,966.7 | 1,966.7 | 1,966.7 | 1,966.7 | 1,966.7 | 0 |
| August 19, 2025 | 1,967.4 | 1,970.4 | 1,970.4 | 1,970.4 | 1,967.4 | 324 |
| August 18, 2025 | 1,953.8 | 1,953.8 | 1,953.8 | 1,953.8 | 1,953.8 | 0 |
| August 15, 2025 | 1,962.2 | 1,960.6 | 1,960.6 | 1,962.2 | 1,960.6 | 42 |
| August 14, 2025 | 1,941.6 | 1,952.6 | 1,952.6 | 1,952.6 | 1,941.6 | 839 |
| August 13, 2025 | 1,939.9 | 1,939.9 | 1,939.9 | 1,939.9 | 1,939.9 | 0 |
| August 12, 2025 | 1,926.08 | 1,927 | 1,927 | 1,927 | 1,925 | 4,606 |
| August 11, 2025 | 1,922 | 1,922.4 | 1,922.4 | 1,922.4 | 1,922 | 632 |
| August 08, 2025 | 1,928.3 | 1,928.3 | 1,928.3 | 1,928.3 | 1,928.3 | 0 |
| August 07, 2025 | 1,923.86 | 1,920 | 1,920 | 1,923.86 | 1,920 | 4,884 |
| August 06, 2025 | 1,896.7 | 1,896.7 | 1,896.7 | 1,896.7 | 1,896.7 | 0 |
| August 05, 2025 | 1,894.62 | 1,893.7 | 1,893.7 | 1,898.38 | 1,893.7 | 390 |
| August 04, 2025 | 1,873.4 | 1,889.6 | 1,889.6 | 1,889.6 | 1,873.4 | 91 |
| August 01, 2025 | 1,865.9 | 1,865.9 | 1,865.9 | 1,865.9 | 1,865.9 | 0 |
| July 31, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0 |
| July 30, 2025 | 1,932.4 | 1,932.8 | 1,932.8 | 1,932.8 | 1,932.4 | 801 |
| July 29, 2025 | 1,928.2 | 1,926.4 | 1,926.4 | 1,928.2 | 1,926.4 | 14 |
| July 28, 2025 | 1,938.7 | 1,912.3 | 1,912.3 | 1,939.3 | 1,912.3 | 539 |
| July 25, 2025 | 1,915.76 | 1,922.7 | 1,922.7 | 1,922.7 | 1,915.76 | 1,300 |
| July 24, 2025 | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | 0 |
| July 23, 2025 | 1,916.9 | 1,916.9 | 1,916.9 | 1,916.9 | 1,916.9 | 0 |
| July 22, 2025 | 1,907.8 | 1,898.3 | 1,898.3 | 1,907.8 | 1,897.62 | 487 |
| July 21, 2025 | 1,908.62 | 1,911.7 | 1,911.7 | 1,911.7 | 1,908.62 | 27 |
| July 18, 2025 | 1,913.5 | 1,913.5 | 1,913.5 | 1,913.5 | 1,913.5 | 0 |
| July 17, 2025 | 1,911.81 | 1,916 | 1,916 | 1,916 | 1,911.81 | 1,748 |
| July 16, 2025 | 1,901.2 | 1,896.4 | 1,896.4 | 1,901.2 | 1,896.4 | 254 |
| July 15, 2025 | 1,909.2 | 1,909.2 | 1,909.2 | 1,909.2 | 1,909.2 | 0 |
| July 14, 2025 | 1,914.3 | 1,914.3 | 1,914.3 | 1,914.3 | 1,914.3 | 0 |
| July 11, 2025 | 1,926 | 1,915.1 | 1,915.1 | 1,926 | 1,915.06 | 1,442 |
| July 10, 2025 | 1,942.74 | 1,934.5 | 1,934.5 | 1,942.74 | 1,932.22 | 1,653 |
| July 09, 2025 | 1,933.3 | 1,933.3 | 1,933.3 | 1,933.3 | 1,933.3 | 0 |
| July 08, 2025 | 1,903.35 | 1,909.9 | 1,909.9 | 1,909.9 | 1,903.35 | 1,029 |
| July 07, 2025 | 1,891.58 | 1,902.1 | 1,902.1 | 1,902.8 | 1,891.58 | 5,046 |
| July 04, 2025 | 1,887.8 | 1,887.8 | 1,887.8 | 1,887.8 | 1,887.8 | 0 |