938.45
+0.75(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 937.93 | 937.7 | 937.7 | 938.61 | 937.7 | 8,774 |
| September 25, 2025 | 939.39 | 937.9 | 937.9 | 939.57 | 937.9 | 8,119 |
| September 24, 2025 | 939.23 | 939.36 | 939.36 | 939.6 | 938.24 | 161 |
| September 23, 2025 | 939.04 | 939 | 939 | 939.46 | 939 | 16,404 |
| September 22, 2025 | 936.6 | 938.2 | 938.2 | 941.29 | 936.6 | 24,288 |
| September 19, 2025 | 938.04 | 937.99 | 937.99 | 939.16 | 937.99 | 2,027 |
| September 18, 2025 | 939.34 | 938.9 | 938.9 | 939.7 | 938.9 | 9,948 |
| September 17, 2025 | 939.29 | 938.8 | 938.8 | 939.4 | 934.06 | 5,997 |
| September 16, 2025 | 938.59 | 938.1 | 938.1 | 938.89 | 938 | 966 |
| September 15, 2025 | 938.48 | 938.6 | 938.6 | 939.2 | 938.19 | 4,810 |
| September 12, 2025 | 939.32 | 937.85 | 937.85 | 939.32 | 937.51 | 5,251 |
| September 11, 2025 | 938.9 | 938.75 | 938.75 | 939.46 | 938.09 | 6,683 |
| September 10, 2025 | 937.81 | 938.3 | 938.3 | 939 | 937.74 | 1,953 |
| September 09, 2025 | 938.96 | 938.75 | 938.75 | 940.23 | 938.32 | 3,726 |
| September 08, 2025 | 938.23 | 938.85 | 938.85 | 939.36 | 937.73 | 6,238 |
| September 05, 2025 | 937.58 | 937.9 | 937.9 | 938.38 | 937.05 | 818 |
| September 04, 2025 | 937.9 | 937.99 | 937.99 | 937.99 | 936.78 | 11,457 |
| September 03, 2025 | 935.72 | 936.7 | 935.84 | 936.7 | 935.72 | 7,449 |
| September 02, 2025 | 936.06 | 935.35 | 935.35 | 936.26 | 935.35 | 840 |
| September 01, 2025 | 936.79 | 936.1 | 936.1 | 936.98 | 935.84 | 16,178 |
| August 29, 2025 | 936.68 | 936.2 | 936.2 | 937.06 | 935.83 | 3,346 |
| August 28, 2025 | 936.59 | 936.35 | 936.35 | 936.97 | 932.16 | 7,126 |
| August 27, 2025 | 935.77 | 936.1 | 936.1 | 936.48 | 935.77 | 90 |
| August 26, 2025 | 936.03 | 935.65 | 935.65 | 936.09 | 935.65 | 3,784 |
| August 22, 2025 | 934.82 | 936.3 | 936.3 | 937.67 | 934.82 | 965 |
| August 21, 2025 | 936.01 | 935.9 | 935.9 | 940.83 | 935.67 | 8,642 |
| August 20, 2025 | 936.16 | 936.25 | 936.25 | 936.61 | 935.74 | 3,098 |
| August 19, 2025 | 935.61 | 934.85 | 934.85 | 935.9 | 934.72 | 7,953 |
| August 18, 2025 | 936.3 | 934.8 | 934.8 | 936.32 | 934.71 | 2,173 |
| August 15, 2025 | 936.28 | 936 | 936 | 936.28 | 935.61 | 2,987 |
| August 14, 2025 | 937.9 | 936.65 | 936.65 | 937.9 | 936.12 | 2,362 |
| August 13, 2025 | 937.17 | 937.05 | 937.05 | 937.5 | 936.3 | 11,425 |
| August 12, 2025 | 936.31 | 936.3 | 936.3 | 936.76 | 935.59 | 3,082 |
| August 11, 2025 | 937.2 | 936.6 | 936.6 | 937.3 | 936.41 | 2,599 |
| August 08, 2025 | 936.67 | 936.05 | 936.05 | 936.73 | 935.33 | 1,084 |
| August 07, 2025 | 938.2 | 936.85 | 936.85 | 941.24 | 936.85 | 2,965 |
| August 06, 2025 | 937.53 | 937.6 | 937.6 | 938.47 | 937.33 | 3,835 |
| August 05, 2025 | 936.63 | 937.4 | 937.4 | 938.17 | 936.63 | 2,050 |
| August 04, 2025 | 937.58 | 937.55 | 937.55 | 941.5 | 936.89 | 10,541 |
| August 01, 2025 | 934.63 | 937 | 937 | 937.4 | 934.63 | 4,223 |
| July 31, 2025 | 935.98 | 935.9 | 935.9 | 941.08 | 935.19 | 6,502 |
| July 30, 2025 | 935.81 | 935.2 | 935.2 | 935.81 | 935.2 | 646 |
| July 29, 2025 | 934.64 | 935.29 | 935.29 | 935.29 | 934.33 | 6,001 |
| July 28, 2025 | 934.82 | 934.15 | 934.15 | 935.06 | 933.81 | 2,031 |
| July 25, 2025 | 934.93 | 934.8 | 934.8 | 934.95 | 933.9 | 1,643 |
| July 24, 2025 | 935.43 | 935.5 | 935.5 | 935.79 | 934.6 | 748 |
| July 23, 2025 | 934.62 | 935.3 | 935.3 | 935.79 | 934.51 | 2,864 |
| July 22, 2025 | 934.73 | 935.5 | 935.5 | 939.78 | 934.03 | 516 |
| July 21, 2025 | 933.51 | 934.25 | 934.25 | 935.09 | 933.51 | 1,620 |
| July 18, 2025 | 933.79 | 933.35 | 933.35 | 934 | 933.1 | 1,274 |
| July 17, 2025 | 933.8 | 933.65 | 933.65 | 934.5 | 933.01 | 10,504 |
| July 16, 2025 | 953.66 | 952.6 | 933.96 | 953.66 | 952.24 | 9,710 |
| July 15, 2025 | 953.95 | 952.75 | 934.11 | 955.9 | 952.36 | 23,637 |
| July 14, 2025 | 953.42 | 953.3 | 934.65 | 953.93 | 952.81 | 4,781 |
| July 11, 2025 | 953.5 | 951.95 | 951.95 | 953.5 | 951.42 | 20,200 |
| July 10, 2025 | 952.44 | 952.65 | 952.65 | 952.76 | 951.95 | 1,953 |
| July 09, 2025 | 951.84 | 952.05 | 952.05 | 952.7 | 951.25 | 2,922 |
| July 08, 2025 | 954.39 | 951.75 | 951.75 | 954.39 | 951.08 | 24,705 |
| July 07, 2025 | 953.28 | 952.15 | 952.15 | 953.28 | 951.77 | 39,339 |
| July 04, 2025 | 953.08 | 952.3 | 952.3 | 953.42 | 951.8 | 4,493 |