2,264.00
+51.25(+2.32%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,246 | 2,264 | 2,264 | 2,267 | 2,244.02 | 3,993 |
September 05, 2025 | 2,221 | 2,212.75 | 2,212.75 | 2,231.5 | 2,208.5 | 38,645 |
September 04, 2025 | 2,206 | 2,210 | 2,210 | 2,210 | 2,195 | 2,535 |
September 03, 2025 | 2,187.5 | 2,175.5 | 2,175.5 | 2,187.5 | 2,172.04 | 3,563 |
September 02, 2025 | 2,180 | 2,174.25 | 2,174.25 | 2,184.62 | 2,164.5 | 32,021 |
September 01, 2025 | 2,186.5 | 2,186.25 | 2,186.25 | 2,192 | 2,173 | 2,018 |
August 29, 2025 | 2,227.5 | 2,187 | 2,187 | 2,227.5 | 2,186.03 | 3,936 |
August 28, 2025 | 2,235 | 2,223.25 | 2,223.25 | 2,235 | 2,216.06 | 4,984 |
August 27, 2025 | 2,200.5 | 2,195.75 | 2,195.75 | 2,207.5 | 2,187 | 321 |
August 26, 2025 | 2,192.68 | 2,193.75 | 2,193.75 | 2,198.5 | 2,175.5 | 3,742 |
August 22, 2025 | 2,204 | 2,228.5 | 2,228.5 | 2,233.47 | 2,202 | 5,826 |
August 21, 2025 | 2,213.5 | 2,207.75 | 2,207.75 | 2,213.5 | 2,199 | 13,837 |
August 20, 2025 | 2,225.5 | 2,222 | 2,222 | 2,235 | 2,210.03 | 4,989 |
August 19, 2025 | 2,265 | 2,261.5 | 2,243.91 | 2,277 | 2,260 | 20,579 |
August 18, 2025 | 2,253.5 | 2,276 | 2,276 | 2,277.98 | 2,253.5 | 15,009 |
August 15, 2025 | 2,259.5 | 2,256.25 | 2,256.25 | 2,266 | 2,250 | 9,955 |
August 14, 2025 | 2,224.5 | 2,217 | 2,217 | 2,229.5 | 2,216 | 48,646 |
August 13, 2025 | 2,251.5 | 2,238 | 2,238 | 2,258.5 | 2,237.99 | 8,903 |
August 12, 2025 | 2,220.5 | 2,246.5 | 2,246.5 | 2,251.5 | 2,216.5 | 10,994 |
August 11, 2025 | 2,212.45 | 2,214.5 | 2,214.5 | 2,220 | 2,206 | 7,234 |
August 08, 2025 | 2,194.5 | 2,206.5 | 2,206.5 | 2,209.96 | 2,178.5 | 5,485 |
August 07, 2025 | 2,164 | 2,153 | 2,153 | 2,175 | 2,153 | 4,243 |
August 06, 2025 | 2,153 | 2,151.5 | 2,151.5 | 2,162 | 2,145.5 | 5,318 |
August 05, 2025 | 2,161 | 2,140 | 2,140 | 2,161 | 2,137 | 3,923 |
August 04, 2025 | 2,144 | 2,144.75 | 2,144.75 | 2,145.5 | 2,118.5 | 9,715 |
August 01, 2025 | 2,130.5 | 2,112.5 | 2,112.5 | 2,131 | 2,105 | 232,332 |
July 31, 2025 | 2,157.5 | 2,124 | 2,124 | 2,160.5 | 2,124 | 4,609 |
July 30, 2025 | 2,132.5 | 2,129.5 | 2,129.5 | 2,135 | 2,126.5 | 5,101 |
July 29, 2025 | 2,137.5 | 2,127.25 | 2,127.25 | 2,147 | 2,127.25 | 2,985 |
July 28, 2025 | 2,137.5 | 2,122 | 2,122 | 2,145 | 2,121.53 | 2,986 |
July 25, 2025 | 2,175.5 | 2,159.5 | 2,159.5 | 2,175.5 | 2,155.96 | 6,298 |
July 24, 2025 | 2,178 | 2,176.25 | 2,176.25 | 2,192.5 | 2,169.85 | 10,189 |
July 23, 2025 | 2,145 | 2,168.5 | 2,168.5 | 2,168.5 | 2,141.5 | 11,300 |
July 22, 2025 | 2,072.42 | 2,073 | 2,073 | 2,081 | 2,068.5 | 6,374 |
July 21, 2025 | 2,078.5 | 2,079.75 | 2,079.75 | 2,086 | 2,069.12 | 3,801 |
July 18, 2025 | 2,073.5 | 2,063.25 | 2,063.25 | 2,073.5 | 2,059.58 | 4,913 |
July 17, 2025 | 2,078.5 | 2,082 | 2,082 | 2,093 | 2,071 | 5,391 |
July 16, 2025 | 2,060 | 2,053.25 | 2,053.25 | 2,066.5 | 2,053.25 | 3,121 |
July 15, 2025 | 2,073.03 | 2,064 | 2,064 | 2,091.5 | 2,062.16 | 15,695 |
July 14, 2025 | 2,071 | 2,062 | 2,062 | 2,071 | 2,051 | 1,251 |
July 11, 2025 | 2,063 | 2,056.25 | 2,056.25 | 2,065.5 | 2,050 | 15,436 |
July 10, 2025 | 2,071 | 2,071.5 | 2,071.5 | 2,087 | 2,063.54 | 6,384 |
July 09, 2025 | 2,080.5 | 2,074.5 | 2,074.5 | 2,083.16 | 2,059.5 | 2,579 |
July 08, 2025 | 2,073.5 | 2,079.75 | 2,079.75 | 2,086 | 2,068.16 | 3,903 |
July 07, 2025 | 2,080 | 2,075 | 2,075 | 2,083.5 | 2,070.5 | 9,637 |
July 04, 2025 | 2,081.5 | 2,090.5 | 2,090.5 | 2,094 | 2,081.5 | 2,056 |
July 03, 2025 | 2,095 | 2,099 | 2,099 | 2,105.5 | 2,093.5 | 1,424 |
July 02, 2025 | 2,090 | 2,104 | 2,104 | 2,107.5 | 2,081.5 | 3,522 |
July 01, 2025 | 2,092 | 2,089 | 2,089 | 2,105.5 | 2,085.5 | 648 |
June 30, 2025 | 2,122.5 | 2,114 | 2,114 | 2,125 | 2,112 | 3,681 |
June 27, 2025 | 2,101.5 | 2,118 | 2,118 | 2,118 | 2,096.5 | 11,487 |
June 26, 2025 | 2,068 | 2,067 | 2,067 | 2,075 | 2,061 | 5,379 |
June 25, 2025 | 2,038.5 | 2,037 | 2,037 | 2,047 | 2,035.71 | 7,224 |
June 24, 2025 | 2,039.5 | 2,031.25 | 2,031.25 | 2,043.5 | 2,030.5 | 1,880 |
June 23, 2025 | 2,018.5 | 2,017 | 2,017 | 2,024 | 2,000 | 4,722 |
June 20, 2025 | 2,033 | 2,021.5 | 2,021.5 | 2,038.64 | 2,020 | 9,059 |
June 19, 2025 | 2,053 | 2,034.5 | 2,034.5 | 2,053 | 2,033 | 68,144 |
June 18, 2025 | 2,058.5 | 2,058.5 | 2,058.5 | 2,067.31 | 2,053.5 | 13,783 |
June 17, 2025 | 2,032 | 2,031.25 | 2,031.25 | 2,036 | 2,022 | 7,250 |
June 16, 2025 | 2,031 | 2,040 | 2,040 | 2,044 | 2,027.5 | 8,986 |