1,461.00
+5(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,447.6 | 1,456 | 1,456 | 1,456 | 1,445.92 | 12,553 |
| September 25, 2025 | 1,447.4 | 1,445 | 1,445 | 1,448.6 | 1,444.6 | 23,566 |
| September 24, 2025 | 1,441.75 | 1,451.5 | 1,451.5 | 1,451.5 | 1,441.75 | 7,211 |
| September 23, 2025 | 1,450.31 | 1,448.6 | 1,448.6 | 1,452.6 | 1,448.4 | 6,354 |
| September 22, 2025 | 1,443 | 1,449 | 1,449 | 1,449 | 1,443 | 1,299 |
| September 19, 2025 | 1,449 | 1,446.9 | 1,446.9 | 1,449 | 1,443.7 | 9,896 |
| September 18, 2025 | 1,447.6 | 1,449.2 | 1,449.2 | 1,449.2 | 1,446.2 | 14,400 |
| September 17, 2025 | 1,445.77 | 1,444.8 | 1,444.8 | 1,445.77 | 1,444.8 | 42 |
| September 16, 2025 | 1,452.01 | 1,443.3 | 1,443.3 | 1,452.01 | 1,443.2 | 4,718 |
| September 15, 2025 | 1,458 | 1,455.2 | 1,455.2 | 1,458 | 1,454.8 | 1,686 |
| September 12, 2025 | 1,463.71 | 1,457.2 | 1,457.2 | 1,464.84 | 1,457.2 | 3,583 |
| September 11, 2025 | 1,454 | 1,458.3 | 1,458.3 | 1,458.4 | 1,454 | 947 |
| September 10, 2025 | 1,454.2 | 1,448.2 | 1,448.2 | 1,458 | 1,448.2 | 5,259 |
| September 09, 2025 | 1,449.44 | 1,451 | 1,451 | 1,451 | 1,449.44 | 220 |
| September 08, 2025 | 1,447.73 | 1,449.1 | 1,449.1 | 1,449.1 | 1,447.73 | 170 |
| September 05, 2025 | 1,450.66 | 1,445.1 | 1,445.1 | 1,450.66 | 1,444.8 | 6,300 |
| September 04, 2025 | 1,444.2 | 1,447.8 | 1,447.8 | 1,447.83 | 1,444.2 | 1,406 |
| September 03, 2025 | 1,438.08 | 1,440.4 | 1,440.4 | 1,440.4 | 1,438.08 | 8 |
| September 02, 2025 | 1,441.47 | 1,432.4 | 1,432.4 | 1,441.47 | 1,431.2 | 6,871 |
| September 01, 2025 | 1,445.19 | 1,442.1 | 1,442.1 | 1,445.37 | 1,442.1 | 9,660 |
| August 29, 2025 | 1,443.85 | 1,443.4 | 1,443.4 | 1,443.88 | 1,442.9 | 3,081 |
| August 28, 2025 | 1,446.47 | 1,447.7 | 1,447.7 | 1,447.7 | 1,446.47 | 14 |
| August 27, 2025 | 1,456.45 | 1,451 | 1,451 | 1,456.45 | 1,447.71 | 5,679 |
| August 26, 2025 | 1,456.8 | 1,453.8 | 1,453.8 | 1,456.8 | 1,453.8 | 9,143 |
| August 22, 2025 | 1,462.8 | 1,462.8 | 1,462.8 | 1,462.8 | 1,462.8 | 0 |
| August 21, 2025 | 1,452.8 | 1,459.7 | 1,459.7 | 1,459.7 | 1,452.8 | 2,222 |
| August 20, 2025 | 1,443.33 | 1,457.3 | 1,457.3 | 1,457.3 | 1,443.33 | 2,006 |
| August 19, 2025 | 1,440.77 | 1,441 | 1,441 | 1,441 | 1,440.77 | 1,542 |
| August 18, 2025 | 1,438.46 | 1,434.5 | 1,434.5 | 1,438.46 | 1,434.5 | 616 |
| August 15, 2025 | 1,439.22 | 1,433.4 | 1,433.4 | 1,439.22 | 1,432.32 | 3,239 |
| August 14, 2025 | 1,438.3 | 1,438.3 | 1,438.3 | 1,438.3 | 1,438.3 | 0 |
| August 13, 2025 | 1,433.1 | 1,433.1 | 1,433.1 | 1,433.1 | 1,433.1 | 0 |
| August 12, 2025 | 1,432.6 | 1,430.1 | 1,430.1 | 1,432.8 | 1,425.59 | 8,693 |
| August 11, 2025 | 1,427.73 | 1,426.6 | 1,426.6 | 1,427.92 | 1,426.36 | 397 |
| August 08, 2025 | 1,425.6 | 1,422.9 | 1,422.9 | 1,426 | 1,422.6 | 11,771 |
| August 07, 2025 | 1,423.4 | 1,424.4 | 1,424.4 | 1,424.4 | 1,423.4 | 220 |
| August 06, 2025 | 1,434.28 | 1,431.2 | 1,431.2 | 1,434.28 | 1,430.66 | 2,808 |
| August 05, 2025 | 1,428 | 1,427.5 | 1,427.5 | 1,432.01 | 1,427 | 16,569 |
| August 04, 2025 | 1,418.67 | 1,425.5 | 1,425.5 | 1,425.5 | 1,418.36 | 7,056 |
| August 01, 2025 | 1,416.94 | 1,416.7 | 1,416.7 | 1,420.8 | 1,413.8 | 12,184 |
| July 31, 2025 | 1,429.8 | 1,425.6 | 1,425.6 | 1,434.56 | 1,425.06 | 3,682 |
| July 30, 2025 | 1,422 | 1,426.4 | 1,426.4 | 1,426.4 | 1,420.48 | 6,362 |
| July 29, 2025 | 1,420.7 | 1,426.4 | 1,426.4 | 1,426.4 | 1,419.6 | 3,911 |
| July 28, 2025 | 1,415.7 | 1,416.4 | 1,416.4 | 1,416.4 | 1,415.7 | 72 |
| July 25, 2025 | 1,420.91 | 1,423.8 | 1,423.8 | 1,423.8 | 1,420.91 | 1,805 |
| July 24, 2025 | 1,420.72 | 1,426.8 | 1,426.8 | 1,426.8 | 1,420.72 | 40 |
| July 23, 2025 | 1,415.08 | 1,414.4 | 1,414.4 | 1,416.32 | 1,414.4 | 57,625 |
| July 22, 2025 | 1,404 | 1,408.4 | 1,408.4 | 1,409.08 | 1,404 | 226,216 |
| July 21, 2025 | 1,404.4 | 1,405.2 | 1,405.2 | 1,405.2 | 1,402.6 | 203,597 |
| July 18, 2025 | 1,400.39 | 1,401.4 | 1,401.4 | 1,401.4 | 1,400.39 | 1,288 |
| July 17, 2025 | 1,398.6 | 1,399.6 | 1,399.6 | 1,400.14 | 1,395.2 | 67,592 |
| July 16, 2025 | 1,395.9 | 1,396.2 | 1,396.2 | 1,397.24 | 1,395.9 | 1,162 |
| July 15, 2025 | 1,405.4 | 1,395.3 | 1,395.3 | 1,405.4 | 1,395.3 | 5,645 |
| July 14, 2025 | 1,394.6 | 1,404 | 1,404 | 1,404 | 1,394.6 | 4,089 |
| July 11, 2025 | 1,401.4 | 1,394.9 | 1,394.9 | 1,401.4 | 1,394.2 | 14,783 |
| July 10, 2025 | 1,395.2 | 1,401.6 | 1,401.6 | 1,401.6 | 1,395.2 | 4,415 |
| July 09, 2025 | 1,386.4 | 1,383.2 | 1,383.2 | 1,386.4 | 1,383.2 | 20,108 |
| July 08, 2025 | 1,375.4 | 1,379.4 | 1,379.4 | 1,380.6 | 1,374.8 | 27,530 |
| July 07, 2025 | 1,379.6 | 1,373.9 | 1,373.9 | 1,379.6 | 1,373.9 | 4,827 |
| July 04, 2025 | 1,374 | 1,377.4 | 1,377.4 | 1,378.41 | 1,373.6 | 6,511 |