2,701.00
-66.5(-2.40%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,875 | 2,767.5 | 2,767.5 | 2,875 | 2,750 | 5,383 |
September 04, 2025 | 2,867 | 2,871.5 | 2,871.5 | 2,879 | 2,852 | 1,729 |
September 03, 2025 | 2,859.3 | 2,844.5 | 2,844.5 | 2,865 | 2,832 | 1,303 |
September 02, 2025 | 2,840 | 2,847 | 2,847 | 2,867.72 | 2,838 | 3,891 |
September 01, 2025 | 2,847.3 | 2,840 | 2,840 | 2,850 | 2,815 | 3,388 |
August 29, 2025 | 2,855 | 2,827.5 | 2,827.5 | 2,899 | 2,806 | 5,288 |
August 28, 2025 | 2,808.23 | 2,829 | 2,829 | 2,851 | 2,804 | 1,744 |
August 27, 2025 | 2,815 | 2,807 | 2,807 | 2,826.05 | 2,793 | 2,669 |
August 26, 2025 | 2,770 | 2,792 | 2,792 | 2,808.85 | 2,763 | 4,804 |
August 22, 2025 | 2,714 | 2,725 | 2,725 | 2,748 | 2,701 | 1,945 |
August 21, 2025 | 2,780.94 | 2,770 | 2,770 | 2,789 | 2,749 | 4,842 |
August 20, 2025 | 2,674 | 2,755 | 2,755 | 2,773 | 2,674 | 5,720 |
August 19, 2025 | 2,759 | 2,755 | 2,755 | 2,769 | 2,745 | 6,473 |
August 18, 2025 | 2,712 | 2,731 | 2,731 | 2,744 | 2,685 | 5,982 |
August 15, 2025 | 2,740.2 | 2,701.5 | 2,701.5 | 2,744 | 2,693 | 1,951 |
August 14, 2025 | 2,712 | 2,718 | 2,718 | 2,718 | 2,681 | 631 |
August 13, 2025 | 2,675 | 2,664 | 2,664 | 2,681.3 | 2,640 | 2,093 |
August 12, 2025 | 2,708 | 2,682 | 2,682 | 2,708 | 2,670 | 1,824 |
August 11, 2025 | 2,686 | 2,687 | 2,687 | 2,700 | 2,651 | 7,129 |
August 08, 2025 | 2,654 | 2,660 | 2,660 | 2,671 | 2,643 | 3,107 |
August 07, 2025 | 2,639 | 2,645 | 2,645 | 2,685 | 2,633 | 5,081 |
August 06, 2025 | 2,636 | 2,661 | 2,661 | 2,681.7 | 2,631 | 2,466 |
August 05, 2025 | 2,672 | 2,603 | 2,603 | 2,754 | 2,570.25 | 12,848 |
August 04, 2025 | 2,553 | 2,580.5 | 2,580.5 | 2,597 | 2,540 | 7,375 |
August 01, 2025 | 2,525 | 2,483.75 | 2,483.75 | 2,541 | 2,473.5 | 15,901 |
July 31, 2025 | 2,539.7 | 2,522 | 2,522 | 2,548 | 2,508 | 1,125 |
July 30, 2025 | 2,487 | 2,526 | 2,526 | 2,539 | 2,002.25 | 1,519 |
July 29, 2025 | 2,599.3 | 2,500.75 | 2,500.75 | 2,601 | 2,497.5 | 3,433 |
July 28, 2025 | 2,592.09 | 2,622 | 2,622 | 2,622 | 2,582 | 9,173 |
July 25, 2025 | 2,519.72 | 2,545 | 2,545 | 2,554.3 | 2,514.16 | 5,111 |
July 24, 2025 | 2,482 | 2,503 | 2,503 | 2,506 | 2,263.75 | 5,406 |
July 23, 2025 | 2,494.5 | 2,475.5 | 2,475.5 | 2,496.5 | 2,465 | 6,702 |
July 22, 2025 | 2,496 | 2,474.5 | 2,474.5 | 2,502 | 2,445 | 6,662 |
July 21, 2025 | 2,474.58 | 2,419.5 | 2,419.5 | 2,494.5 | 2,415.5 | 6,200 |
July 18, 2025 | 2,494.5 | 2,470.5 | 2,470.5 | 2,495.5 | 2,470.5 | 733 |
July 17, 2025 | 2,495.5 | 2,474.25 | 2,474.25 | 2,496 | 2,462.84 | 2,207 |
July 16, 2025 | 2,483.5 | 2,428.5 | 2,428.5 | 2,483.5 | 2,413 | 13,982 |
July 15, 2025 | 2,302.5 | 2,390.5 | 2,390.5 | 2,450.5 | 2,302.5 | 6,861 |
July 14, 2025 | 2,449 | 2,413 | 2,413 | 2,449.5 | 2,387 | 3,218 |
July 11, 2025 | 2,360.2 | 2,392 | 2,392 | 2,396 | 2,360 | 2,575 |
July 10, 2025 | 2,271.5 | 2,334 | 2,334 | 2,378.5 | 2,271 | 6,060 |
July 09, 2025 | 2,281 | 2,269.25 | 2,269.25 | 2,281 | 2,234 | 3,839 |
July 08, 2025 | 2,230 | 2,223.5 | 2,223.5 | 2,230 | 2,193.5 | 3,563 |
July 07, 2025 | 2,192.5 | 2,165.75 | 2,165.75 | 2,192.5 | 2,157.5 | 3,492 |
July 04, 2025 | 2,126.32 | 2,143.75 | 2,143.75 | 2,168 | 2,119.5 | 2,490 |
July 03, 2025 | 2,112 | 2,157.5 | 2,157.5 | 2,173 | 2,112 | 2,016 |
July 02, 2025 | 2,107.5 | 2,130.25 | 2,130.25 | 2,162 | 2,106.5 | 4,214 |
July 01, 2025 | 2,063.5 | 2,097.25 | 2,097.25 | 2,120.28 | 2,063.5 | 1,909 |
June 30, 2025 | 2,121.18 | 2,112 | 2,112 | 2,150.5 | 2,104 | 271 |
June 27, 2025 | 2,090.5 | 2,107.5 | 2,107.5 | 2,115.59 | 2,090.5 | 548 |
June 26, 2025 | 2,107 | 2,083 | 2,083 | 2,107 | 2,068 | 1,858 |
June 25, 2025 | 2,200 | 2,105 | 2,105 | 2,200 | 2,096 | 583 |
June 24, 2025 | 2,073.5 | 2,098 | 2,098 | 2,115 | 2,073.5 | 1,471 |
June 23, 2025 | 2,095.18 | 2,091.5 | 2,091.5 | 2,115 | 2,051 | 2,336 |
June 20, 2025 | 2,098.5 | 2,074.75 | 2,074.75 | 2,098.5 | 2,061.5 | 287 |
June 19, 2025 | 2,100 | 2,076.75 | 2,076.75 | 2,100 | 2,068 | 734 |
June 18, 2025 | 2,094.5 | 2,065 | 2,065 | 2,094.5 | 2,049.5 | 398 |
June 17, 2025 | 2,079.5 | 2,067.25 | 2,067.25 | 2,079.5 | 2,049.5 | 1,918 |
June 16, 2025 | 2,035 | 2,030.5 | 2,030.5 | 2,037.5 | 2,020.4 | 1,470 |
June 13, 2025 | 2,015.73 | 2,019.75 | 2,019.75 | 2,030.5 | 1,975 | 880 |