1,576.25
-21.25(-1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,578 | 1,576.25 | 1,576.25 | 1,578.5 | 1,571.97 | 3,177 |
| September 25, 2025 | 1,592.42 | 1,597.5 | 1,597.5 | 1,597.5 | 1,591.5 | 8,348 |
| September 24, 2025 | 1,583.41 | 1,588 | 1,588 | 1,589.5 | 1,582 | 40,511 |
| September 23, 2025 | 1,545.5 | 1,560.5 | 1,560.5 | 1,563 | 1,545.5 | 51,733 |
| September 22, 2025 | 1,566.97 | 1,571.5 | 1,571.5 | 1,575.5 | 1,566.97 | 3,150 |
| September 19, 2025 | 1,577.49 | 1,581.69 | 1,581.69 | 1,581.69 | 1,577.49 | 742 |
| September 18, 2025 | 1,567.5 | 1,570.25 | 1,570.25 | 1,574 | 1,556.9 | 3,326 |
| September 17, 2025 | 1,585.24 | 1,582 | 1,582 | 1,587.47 | 1,581.22 | 36,958 |
| September 16, 2025 | 1,553.43 | 1,553 | 1,553 | 1,553.43 | 1,547.46 | 33,209 |
| September 15, 2025 | 1,554 | 1,556.75 | 1,556.75 | 1,561 | 1,552.5 | 8,407 |
| September 12, 2025 | 1,554 | 1,548 | 1,548 | 1,556 | 1,548 | 40,243 |
| September 11, 2025 | 1,543.07 | 1,544.5 | 1,544.5 | 1,546.24 | 1,541.39 | 1,244 |
| September 10, 2025 | 1,540.5 | 1,521 | 1,521 | 1,541 | 1,519 | 12,823 |
| September 09, 2025 | 1,520.33 | 1,529.25 | 1,529.25 | 1,530 | 1,520.33 | 493 |
| September 08, 2025 | 1,510.5 | 1,506.5 | 1,506.5 | 1,510.5 | 1,502 | 8,974 |
| September 05, 2025 | 1,501.55 | 1,488 | 1,488 | 1,501.55 | 1,487.5 | 2,495 |
| September 04, 2025 | 1,473 | 1,472 | 1,472 | 1,474.5 | 1,468.48 | 38,583 |
| September 03, 2025 | 1,501.47 | 1,493.75 | 1,493.75 | 1,502.34 | 1,493.75 | 1,952 |
| September 02, 2025 | 1,488 | 1,506 | 1,506 | 1,506 | 1,488 | 34,544 |
| September 01, 2025 | 1,502.98 | 1,491.25 | 1,491.25 | 1,502.98 | 1,491.25 | 1,403 |
| August 29, 2025 | 1,480.34 | 1,486.75 | 1,486.75 | 1,489.68 | 1,465 | 21,597 |
| August 28, 2025 | 1,459.5 | 1,467.25 | 1,467.25 | 1,468.5 | 1,458.84 | 5,581 |
| August 27, 2025 | 1,476 | 1,460.5 | 1,460.5 | 1,479 | 1,460.5 | 22,742 |
| August 26, 2025 | 1,500 | 1,504.25 | 1,504.25 | 1,507.99 | 1,500 | 11,080 |
| August 22, 2025 | 1,479.08 | 1,493 | 1,493 | 1,494.48 | 1,479.08 | 7,567 |
| August 21, 2025 | 1,457.5 | 1,469.75 | 1,469.75 | 1,469.75 | 1,457 | 2,118 |
| August 20, 2025 | 1,459.5 | 1,456.75 | 1,456.75 | 1,459.5 | 1,454.53 | 12,197 |
| August 19, 2025 | 1,455.16 | 1,451.75 | 1,451.75 | 1,458.49 | 1,451.75 | 1,538 |
| August 18, 2025 | 1,452.46 | 1,456.75 | 1,456.75 | 1,458.98 | 1,451 | 1,755 |
| August 15, 2025 | 1,445.3 | 1,443 | 1,443 | 1,448.48 | 1,443 | 39,571 |
| August 14, 2025 | 1,445.1 | 1,439 | 1,439 | 1,447.94 | 1,439 | 12,850 |
| August 13, 2025 | 1,450.02 | 1,462.25 | 1,462.25 | 1,462.25 | 1,450.02 | 148,991 |
| August 12, 2025 | 1,418.84 | 1,423.25 | 1,423.25 | 1,423.25 | 1,416.1 | 5,331 |
| August 11, 2025 | 1,416.5 | 1,418.25 | 1,418.25 | 1,419.98 | 1,416.5 | 3,603 |
| August 08, 2025 | 1,418 | 1,419 | 1,419 | 1,419.1 | 1,415.6 | 10,586 |
| August 07, 2025 | 1,434 | 1,424.25 | 1,424.25 | 1,434 | 1,424.25 | 104,319 |
| August 06, 2025 | 1,439 | 1,429.25 | 1,429.25 | 1,440.5 | 1,429.25 | 10,344 |
| August 05, 2025 | 1,432.5 | 1,432 | 1,432 | 1,436.77 | 1,431.82 | 12,500 |
| August 04, 2025 | 1,423.4 | 1,418.5 | 1,418.5 | 1,425.72 | 1,417.48 | 11,607 |
| August 01, 2025 | 1,402.5 | 1,398.5 | 1,398.5 | 1,404 | 1,397.49 | 1,534 |
| July 31, 2025 | 1,420 | 1,430 | 1,430 | 1,431.5 | 1,420 | 6,792 |
| July 30, 2025 | 1,437.5 | 1,438.25 | 1,438.25 | 1,441.52 | 1,436.11 | 15,105 |
| July 29, 2025 | 1,450.52 | 1,450 | 1,450 | 1,459 | 1,450 | 9,172 |
| July 28, 2025 | 1,448 | 1,446 | 1,446 | 1,448.87 | 1,443.48 | 22,171 |
| July 25, 2025 | 1,431 | 1,438 | 1,438 | 1,439.48 | 1,431 | 15,102 |
| July 24, 2025 | 1,443.45 | 1,438.75 | 1,438.75 | 1,443.45 | 1,437.5 | 2,605 |
| July 23, 2025 | 1,435 | 1,432.75 | 1,432.75 | 1,438.49 | 1,431 | 2,759 |
| July 22, 2025 | 1,414 | 1,421.75 | 1,421.75 | 1,421.75 | 1,414 | 731 |
| July 21, 2025 | 1,409.44 | 1,413 | 1,413 | 1,415 | 1,408.24 | 15,884 |
| July 18, 2025 | 1,399.43 | 1,410 | 1,410 | 1,413.83 | 1,399.43 | 53,660 |
| July 17, 2025 | 1,383.31 | 1,392.75 | 1,392.75 | 1,392.75 | 1,383.31 | 1,111 |
| July 16, 2025 | 1,386.57 | 1,378 | 1,378 | 1,386.57 | 1,378 | 4,254 |
| July 15, 2025 | 1,378 | 1,383 | 1,383 | 1,383 | 1,378 | 8,357 |
| July 14, 2025 | 1,354 | 1,358.25 | 1,358.25 | 1,358.81 | 1,352.31 | 2,881 |
| July 11, 2025 | 1,347 | 1,342.25 | 1,342.25 | 1,347 | 1,340.5 | 20,300 |
| July 10, 2025 | 1,332 | 1,331.25 | 1,331.25 | 1,332 | 1,329.5 | 23,025 |
| July 09, 2025 | 1,324.97 | 1,319.75 | 1,319.75 | 1,324.97 | 1,319.75 | 321 |
| July 08, 2025 | 1,334 | 1,339.5 | 1,339.5 | 1,342.24 | 1,334 | 3,098 |
| July 07, 2025 | 1,318.01 | 1,324.5 | 1,324.5 | 1,324.5 | 1,318.01 | 22,014 |
| July 04, 2025 | 1,314.85 | 1,317.25 | 1,317.25 | 1,317.25 | 1,313 | 20,974 |