1,643.00
+10.25(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,649 | 1,647 | 1,647 | 1,649.5 | 1,643 | 7,112 |
| September 05, 2025 | 1,634.56 | 1,632.75 | 1,632.75 | 1,636.3 | 1,630 | 3,225 |
| September 04, 2025 | 1,636.5 | 1,617 | 1,617 | 1,636.5 | 1,617 | 1 |
| September 03, 2025 | 1,636.48 | 1,631.5 | 1,631.5 | 1,636.48 | 1,631.5 | 10 |
| September 02, 2025 | 1,548 | 1,623 | 1,623 | 1,623 | 1,548 | 12,617 |
| September 01, 2025 | 1,600 | 1,595 | 1,595 | 1,602 | 1,595 | 4,104 |
| August 29, 2025 | 1,596.5 | 1,593.25 | 1,593.25 | 1,596.5 | 1,593.25 | 0 |
| August 28, 2025 | 1,607 | 1,611.25 | 1,611.25 | 1,616.5 | 1,607 | 19,642 |
| August 27, 2025 | 1,611 | 1,613.75 | 1,613.75 | 1,625 | 1,609 | 25,383 |
| August 26, 2025 | 1,613.5 | 1,613.25 | 1,613.25 | 1,621 | 1,607 | 21,080 |
| August 22, 2025 | 1,617.3 | 1,622 | 1,622 | 1,622 | 1,617.3 | 112 |
| August 21, 2025 | 1,598 | 1,600.75 | 1,600.75 | 1,600.75 | 1,598 | 0 |
| August 20, 2025 | 1,590.5 | 1,601 | 1,601 | 1,601 | 1,590.5 | 102 |
| August 19, 2025 | 1,591 | 1,574.25 | 1,574.25 | 1,591 | 1,573.5 | 15,794 |
| August 18, 2025 | 1,598 | 1,583.75 | 1,583.75 | 1,598 | 1,583.75 | 63 |
| August 15, 2025 | 1,608 | 1,598 | 1,598 | 1,608 | 1,598 | 2,617 |
| August 14, 2025 | 1,614.4 | 1,608 | 1,608 | 1,617.5 | 1,604 | 2,089 |
| August 13, 2025 | 1,627.5 | 1,647 | 1,647 | 1,647 | 1,627.5 | 1,359 |
| August 12, 2025 | 1,622 | 1,618 | 1,618 | 1,622 | 1,617.15 | 1,929 |
| August 11, 2025 | 1,617.5 | 1,624 | 1,624 | 1,630 | 1,617.5 | 1,417 |
| August 08, 2025 | 1,625 | 1,622.5 | 1,622.5 | 1,630.5 | 1,618.96 | 1,266 |
| August 07, 2025 | 1,660 | 1,636.75 | 1,636.75 | 1,660 | 1,635.83 | 2,056 |
| August 06, 2025 | 1,645.64 | 1,647.75 | 1,647.75 | 1,650 | 1,645.64 | 1,362 |
| August 05, 2025 | 1,650.5 | 1,640.25 | 1,640.25 | 1,651 | 1,634 | 5,128 |
| August 04, 2025 | 1,607.5 | 1,621.25 | 1,621.25 | 1,621.25 | 1,607.5 | 1,766 |
| August 01, 2025 | 1,605.5 | 1,589.25 | 1,589.25 | 1,606 | 1,582.5 | 7,711 |
| July 31, 2025 | 1,620.5 | 1,618.25 | 1,618.25 | 1,628.5 | 1,618.25 | 2,064 |
| July 30, 2025 | 1,620.5 | 1,619.25 | 1,619.25 | 1,625 | 1,615.5 | 122 |
| July 29, 2025 | 1,600 | 1,620 | 1,620 | 1,627.5 | 1,600 | 809 |
| July 28, 2025 | 1,600 | 1,587.25 | 1,587.25 | 1,600 | 1,582.07 | 5,218 |
| July 25, 2025 | 1,568.5 | 1,586.75 | 1,586.75 | 1,588.5 | 1,568.5 | 4,826 |
| July 24, 2025 | 1,552 | 1,572 | 1,572 | 1,575 | 1,552 | 129 |
| July 23, 2025 | 1,587.5 | 1,579.5 | 1,579.5 | 1,590 | 1,531.5 | 4,094 |
| July 22, 2025 | 1,560 | 1,557 | 1,557 | 1,565.5 | 1,544 | 433 |
| July 21, 2025 | 1,571.5 | 1,571.75 | 1,571.75 | 1,575.5 | 1,568 | 2,996 |
| July 18, 2025 | 1,570.2 | 1,574 | 1,574 | 1,610.5 | 1,569.83 | 3,010 |
| July 17, 2025 | 1,553 | 1,562.5 | 1,562.5 | 1,562.5 | 1,547.45 | 2,540 |
| July 16, 2025 | 1,499.19 | 1,496.25 | 1,496.25 | 1,500 | 1,493.75 | 1,549 |
| July 15, 2025 | 1,492.5 | 1,492.5 | 1,492.5 | 1,497.89 | 1,492.5 | 1,368 |
| July 14, 2025 | 1,454 | 1,472 | 1,472 | 1,472.5 | 1,454 | 23,261 |
| July 11, 2025 | 1,438.5 | 1,440.25 | 1,440.25 | 1,443 | 1,436 | 4,025 |
| July 10, 2025 | 1,411 | 1,413.5 | 1,413.5 | 1,414.5 | 1,411 | 1 |
| July 09, 2025 | 1,406 | 1,403.25 | 1,403.25 | 1,407.28 | 1,402 | 31,339 |
| July 08, 2025 | 1,418.5 | 1,414.5 | 1,414.5 | 1,420.5 | 1,414.5 | 219 |
| July 07, 2025 | 1,403.5 | 1,422.25 | 1,422.25 | 1,427 | 1,399 | 773 |
| July 04, 2025 | 1,425.5 | 1,416.25 | 1,416.25 | 1,425.5 | 1,409.5 | 22,049 |
| July 03, 2025 | 1,427.5 | 1,436.25 | 1,436.25 | 1,436.25 | 1,424 | 239 |
| July 02, 2025 | 1,408.39 | 1,425.75 | 1,425.75 | 1,425.75 | 1,408.39 | 605 |
| July 01, 2025 | 1,376.78 | 1,415 | 1,415 | 1,415 | 1,376.78 | 67,481 |
| June 30, 2025 | 1,376 | 1,381.25 | 1,381.25 | 1,384.72 | 1,372.5 | 184,256 |
| June 27, 2025 | 1,373.5 | 1,370 | 1,370 | 1,374 | 1,359.78 | 11,866 |
| June 26, 2025 | 1,408 | 1,407 | 1,407 | 1,408 | 1,396.36 | 798 |
| June 25, 2025 | 1,398.5 | 1,408.5 | 1,408.5 | 1,409.45 | 1,395 | 413 |
| June 24, 2025 | 1,389.5 | 1,403.75 | 1,403.75 | 1,403.75 | 1,389.5 | 12,058 |
| June 23, 2025 | 1,347.5 | 1,358.5 | 1,358.5 | 1,358.5 | 1,347.5 | 426 |
| June 20, 2025 | 1,353 | 1,363 | 1,363 | 1,367.5 | 1,353 | 131 |
| June 19, 2025 | 1,369.5 | 1,352.75 | 1,352.75 | 1,369.5 | 1,350.5 | 6,872 |
| June 18, 2025 | 1,427 | 1,398.5 | 1,398.5 | 1,427 | 1,397 | 168 |
| June 17, 2025 | 1,429 | 1,429.75 | 1,429.75 | 1,429.75 | 1,420.5 | 27 |
| June 16, 2025 | 1,431.5 | 1,431 | 1,431 | 1,439 | 1,412 | 11 |