1,816.00
-8.5(-0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,822 | 1,816 | 1,816 | 1,822 | 1,816 | 433 |
| September 25, 2025 | 1,811 | 1,824.5 | 1,824.5 | 1,824.5 | 1,811 | 433 |
| September 24, 2025 | 1,812 | 1,812 | 1,812 | 1,812 | 1,812 | 0 |
| September 23, 2025 | 1,803.5 | 1,803.5 | 1,803.5 | 1,803.5 | 1,803.5 | 0 |
| September 22, 2025 | 1,808.5 | 1,805.25 | 1,805.25 | 1,808.5 | 1,805.25 | 6,233 |
| September 19, 2025 | 1,804.5 | 1,808.75 | 1,808.75 | 1,808.75 | 1,804.5 | 866 |
| September 18, 2025 | 1,798.5 | 1,798.5 | 1,798.5 | 1,798.5 | 1,798.5 | 0 |
| September 17, 2025 | 1,785 | 1,785 | 1,785 | 1,785 | 1,785 | 0 |
| September 16, 2025 | 1,787 | 1,787 | 1,787 | 1,787 | 1,787 | 0 |
| September 15, 2025 | 1,793 | 1,793 | 1,793 | 1,793 | 1,793 | 0 |
| September 12, 2025 | 1,796.5 | 1,797.75 | 1,797.75 | 1,800.21 | 1,796.5 | 1,420 |
| September 11, 2025 | 1,804 | 1,796.75 | 1,796.75 | 1,804 | 1,796.75 | 866 |
| September 10, 2025 | 1,802 | 1,799.5 | 1,799.5 | 1,802 | 1,799.5 | 866 |
| September 09, 2025 | 1,798 | 1,801 | 1,801 | 1,801 | 1,798 | 866 |
| September 08, 2025 | 1,803.5 | 1,800.75 | 1,800.75 | 1,803.5 | 1,800.75 | 866 |
| September 05, 2025 | 1,809 | 1,803 | 1,803 | 1,809 | 1,803 | 870 |
| September 04, 2025 | 1,811.5 | 1,811 | 1,811 | 1,811.5 | 1,811 | 870 |
| September 03, 2025 | 1,810 | 1,808 | 1,808 | 1,810 | 1,808 | 870 |
| September 02, 2025 | 1,815.5 | 1,815 | 1,815 | 1,815.5 | 1,815 | 870 |
| September 01, 2025 | 1,793.75 | 1,793.75 | 1,793.75 | 1,793.75 | 1,793.75 | 0 |
| August 29, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 0 |
| August 28, 2025 | 1,801 | 1,798.5 | 1,798.5 | 1,801 | 1,798.5 | 817 |
| August 27, 2025 | 1,803 | 1,803 | 1,803 | 1,803 | 1,803 | 0 |
| August 26, 2025 | 1,802 | 1,800.5 | 1,800.5 | 1,802 | 1,800.5 | 720 |
| August 22, 2025 | 1,807 | 1,793 | 1,793 | 1,807 | 1,793 | 1,305 |
| August 21, 2025 | 1,802.5 | 1,804.5 | 1,804.5 | 1,804.5 | 1,802.5 | 870 |
| August 20, 2025 | 1,800.25 | 1,800.25 | 1,800.25 | 1,800.25 | 1,800.25 | 0 |
| August 19, 2025 | 1,794.25 | 1,794.25 | 1,794.25 | 1,794.25 | 1,794.25 | 0 |
| August 18, 2025 | 1,788 | 1,791 | 1,791 | 1,791 | 1,788 | 579 |
| August 15, 2025 | 1,788 | 1,785.5 | 1,785.5 | 1,788 | 1,785.5 | 435 |
| August 14, 2025 | 1,787 | 1,789 | 1,789 | 1,789 | 1,787 | 870 |
| August 13, 2025 | 1,787 | 1,786.75 | 1,786.75 | 1,787.5 | 1,786.75 | 1,225 |
| August 12, 2025 | 1,796.5 | 1,792.5 | 1,792.5 | 1,796.5 | 1,792.5 | 360 |
| August 11, 2025 | 1,805 | 1,805 | 1,805 | 1,805 | 1,805 | 0 |
| August 08, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 0 |
| August 07, 2025 | 1,811 | 1,805.5 | 1,805.5 | 1,811 | 1,805.5 | 1,305 |
| August 06, 2025 | 1,817 | 1,815 | 1,815 | 1,817 | 1,815 | 870 |
| August 05, 2025 | 1,820.25 | 1,820.25 | 1,820.25 | 1,820.25 | 1,820.25 | 0 |
| August 04, 2025 | 1,824 | 1,823 | 1,823 | 1,824 | 1,823 | 1,305 |
| August 01, 2025 | 1,826.75 | 1,826.75 | 1,826.75 | 1,826.75 | 1,826.75 | 0 |
| July 31, 2025 | 1,823.5 | 1,823.5 | 1,823.5 | 1,823.5 | 1,823.5 | 0 |
| July 30, 2025 | 1,805 | 1,815.25 | 1,815.25 | 1,815.25 | 1,805 | 673 |
| July 29, 2025 | 1,808 | 1,808 | 1,808 | 1,808 | 1,808 | 0 |
| July 28, 2025 | 1,797.5 | 1,798 | 1,798 | 1,798 | 1,797 | 870 |
| July 25, 2025 | 1,824 | 1,831 | 1,831 | 1,831 | 1,824 | 870 |
| July 24, 2025 | 1,817.5 | 1,817.5 | 1,817.5 | 1,817.5 | 1,817.5 | 0 |
| July 23, 2025 | 1,814.5 | 1,814.5 | 1,814.5 | 1,814.5 | 1,814.5 | 0 |
| July 22, 2025 | 1,827 | 1,823.75 | 1,823.75 | 1,827 | 1,823.75 | 435 |
| July 21, 2025 | 1,831 | 1,822.75 | 1,822.75 | 1,831.5 | 1,822.75 | 3,334 |
| July 18, 2025 | 1,829.5 | 1,830.5 | 1,830.5 | 1,830.5 | 1,829.5 | 870 |
| July 17, 2025 | 1,834.5 | 1,833.5 | 1,833.5 | 1,835 | 1,833.5 | 1,740 |
| July 16, 2025 | 1,832.5 | 1,827.25 | 1,827.25 | 1,835.5 | 1,827.25 | 2,175 |
| July 15, 2025 | 1,828.5 | 1,833 | 1,833 | 1,833 | 1,827.5 | 1,305 |
| July 14, 2025 | 1,824.5 | 1,827.5 | 1,827.5 | 1,827.5 | 1,822 | 2,175 |
| July 11, 2025 | 1,814 | 1,820 | 1,820 | 1,820 | 1,814 | 435 |
| July 10, 2025 | 1,805 | 1,812 | 1,812 | 1,812.5 | 1,805 | 3,598 |
| July 09, 2025 | 1,806.5 | 1,809 | 1,809 | 1,809 | 1,806.5 | 870 |
| July 08, 2025 | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0 |
| July 07, 2025 | 1,805.5 | 1,799.75 | 1,799.75 | 1,805.5 | 1,799.75 | 1,305 |
| July 04, 2025 | 1,799 | 1,800.5 | 1,800.5 | 1,800.5 | 1,799 | 1,305 |