2,583.00
-21.5(-0.83%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,613.04 | 2,583 | 2,583 | 2,613.95 | 2,567 | 14,158 |
September 05, 2025 | 2,632.46 | 2,604.5 | 2,604.5 | 2,635.72 | 2,600 | 9,976 |
September 04, 2025 | 2,610 | 2,628.5 | 2,628.5 | 2,633 | 2,602 | 8,571 |
September 03, 2025 | 2,625.32 | 2,602.5 | 2,602.5 | 2,634.67 | 2,602.5 | 11,205 |
September 02, 2025 | 2,624.6 | 2,621 | 2,621 | 2,641.9 | 2,619.27 | 22,440 |
September 01, 2025 | 2,621.28 | 2,618 | 2,618 | 2,626 | 2,609.2 | 7,944 |
August 29, 2025 | 2,607.8 | 2,612.5 | 2,612.5 | 2,621.1 | 2,606.8 | 18,635 |
August 28, 2025 | 2,624.2 | 2,594.5 | 2,594.5 | 2,626.89 | 2,591.07 | 24,353 |
August 27, 2025 | 2,593.8 | 2,608 | 2,608 | 2,610.99 | 2,593.8 | 12,168 |
August 26, 2025 | 2,592.77 | 2,584.5 | 2,584.5 | 2,597 | 2,582 | 11,275 |
August 22, 2025 | 2,555.81 | 2,594 | 2,594 | 2,594 | 2,554.82 | 22,239 |
August 21, 2025 | 2,553 | 2,547 | 2,547 | 2,553 | 2,530.07 | 36,623 |
August 20, 2025 | 2,539.2 | 2,541.5 | 2,541.5 | 2,550.6 | 2,530 | 18,075 |
August 19, 2025 | 2,518.6 | 2,539 | 2,539 | 2,547.2 | 2,513.59 | 16,993 |
August 18, 2025 | 2,510 | 2,521.5 | 2,521.5 | 2,525.99 | 2,508.77 | 38,738 |
August 15, 2025 | 2,525.4 | 2,513 | 2,513 | 2,534.31 | 2,511.07 | 19,485 |
August 14, 2025 | 2,522.14 | 2,516 | 2,516 | 2,524.55 | 2,506.14 | 16,448 |
August 13, 2025 | 2,495.92 | 2,504 | 2,504 | 2,505.19 | 2,490 | 7,026 |
August 12, 2025 | 2,473.6 | 2,499.5 | 2,499.5 | 2,499.5 | 2,465.56 | 33,346 |
August 11, 2025 | 2,489.2 | 2,478.25 | 2,478.25 | 2,495.8 | 2,469.5 | 134,689 |
August 08, 2025 | 2,466.5 | 2,478.25 | 2,478.25 | 2,486 | 2,466.5 | 13,005 |
August 07, 2025 | 2,461.76 | 2,454.5 | 2,454.5 | 2,497.5 | 2,454.5 | 8,184 |
August 06, 2025 | 2,503.75 | 2,503 | 2,503 | 2,514.79 | 2,497.2 | 18,898 |
August 05, 2025 | 2,487.5 | 2,491.5 | 2,491.5 | 2,498.2 | 2,475.51 | 16,638 |
August 04, 2025 | 2,482.6 | 2,493.5 | 2,493.5 | 2,493.5 | 2,458.78 | 11,621 |
August 01, 2025 | 2,525 | 2,468 | 2,468 | 2,525 | 2,464.42 | 18,503 |
July 31, 2025 | 2,529.42 | 2,528.5 | 2,528.5 | 2,542 | 2,512.25 | 19,086 |
July 30, 2025 | 2,551.27 | 2,551.5 | 2,551.5 | 2,563.6 | 2,543.06 | 8,801 |
July 29, 2025 | 2,558 | 2,543 | 2,543 | 2,561.59 | 2,543 | 10,805 |
July 28, 2025 | 2,556.3 | 2,542.5 | 2,542.5 | 2,556.3 | 2,536 | 9,556 |
July 25, 2025 | 2,538.94 | 2,521.5 | 2,521.5 | 2,539.92 | 2,514.07 | 8,392 |
July 24, 2025 | 2,534.91 | 2,531.5 | 2,531.5 | 2,540.91 | 2,522.8 | 8,392 |
July 23, 2025 | 2,518.3 | 2,528 | 2,528 | 2,528.95 | 2,518.3 | 29,690 |
July 22, 2025 | 2,489.3 | 2,507.5 | 2,507.5 | 2,514.29 | 2,481.5 | 42,727 |
July 21, 2025 | 2,506.86 | 2,495.5 | 2,495.5 | 2,509.6 | 2,495.5 | 13,271 |
July 18, 2025 | 2,511.49 | 2,502 | 2,502 | 2,516.94 | 2,502 | 7,296 |
July 17, 2025 | 2,476 | 2,502 | 2,502 | 2,502 | 2,473.02 | 36,166 |
July 16, 2025 | 2,471.5 | 2,458 | 2,458 | 2,500.6 | 2,458 | 11,604 |
July 15, 2025 | 2,525.74 | 2,503 | 2,503 | 2,527.39 | 2,503 | 9,970 |
July 14, 2025 | 2,521 | 2,508 | 2,508 | 2,525.06 | 2,508 | 8,798 |
July 11, 2025 | 2,518.8 | 2,523 | 2,523 | 2,524 | 2,504.08 | 15,509 |
July 10, 2025 | 2,484.75 | 2,533 | 2,533 | 2,540.6 | 2,484.75 | 20,762 |
July 09, 2025 | 2,510.91 | 2,495.25 | 2,495.25 | 2,520 | 2,492.03 | 16,837 |
July 08, 2025 | 2,462.6 | 2,509.5 | 2,509.5 | 2,519.04 | 2,462.6 | 12,788 |
July 07, 2025 | 2,490.33 | 2,474.75 | 2,474.75 | 2,500.4 | 2,474.75 | 20,582 |
July 04, 2025 | 2,474.28 | 2,473.5 | 2,473.5 | 2,480.8 | 2,470.95 | 9,747 |
July 03, 2025 | 2,493.9 | 2,491 | 2,491 | 2,517 | 2,487.4 | 17,649 |
July 02, 2025 | 2,472 | 2,487.5 | 2,487.5 | 2,490.5 | 2,454.43 | 27,102 |
July 01, 2025 | 2,402 | 2,444.5 | 2,444.5 | 2,444.5 | 2,370 | 31,337 |
June 30, 2025 | 2,390.9 | 2,395.5 | 2,395.5 | 2,400 | 2,390.66 | 36,270 |
June 27, 2025 | 2,385.28 | 2,391.75 | 2,391.75 | 2,394.97 | 2,383.8 | 9,475 |
June 26, 2025 | 2,359.2 | 2,383.5 | 2,383.5 | 2,384.6 | 2,357.01 | 14,860 |
June 25, 2025 | 2,396 | 2,397.5 | 2,378.01 | 2,425.41 | 2,396 | 69,406 |
June 24, 2025 | 2,436.05 | 2,422 | 2,402.32 | 2,436.05 | 2,417.56 | 32,092 |
June 23, 2025 | 2,441.5 | 2,436.5 | 2,416.7 | 2,467.43 | 2,434.2 | 29,373 |
June 20, 2025 | 2,437.6 | 2,445 | 2,445 | 2,449.79 | 2,428.07 | 11,316 |
June 19, 2025 | 2,453.93 | 2,439 | 2,439 | 2,454.35 | 2,433.11 | 18,560 |
June 18, 2025 | 2,448.35 | 2,448 | 2,448 | 2,452.76 | 2,437.76 | 16,611 |
June 17, 2025 | 2,432.33 | 2,445.5 | 2,445.5 | 2,453 | 2,425.8 | 15,436 |
June 16, 2025 | 2,428.5 | 2,421.5 | 2,421.5 | 2,440.2 | 2,421.5 | 22,064 |