2,728.00
-4(-0.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,732 | 2,734.5 | 2,734.5 | 2,737.66 | 2,725.9 | 2,805 |
September 25, 2025 | 2,713 | 2,719 | 2,719 | 2,724.8 | 2,713 | 6,157 |
September 24, 2025 | 2,721 | 2,721 | 2,721 | 2,722.2 | 2,714.18 | 29,665 |
September 23, 2025 | 2,707 | 2,720 | 2,720 | 2,724 | 2,704.85 | 16,944 |
September 22, 2025 | 2,712.38 | 2,706 | 2,706 | 2,713 | 2,699.55 | 3,520 |
September 19, 2025 | 2,717 | 2,714 | 2,714 | 2,718 | 2,710.56 | 1,594 |
September 18, 2025 | 2,705 | 2,709 | 2,709 | 2,709 | 2,697 | 882 |
September 17, 2025 | 2,694 | 2,702 | 2,702 | 2,707 | 2,694 | 1,531 |
September 16, 2025 | 2,702 | 2,700.5 | 2,700.5 | 2,719 | 2,699.15 | 11,672 |
September 15, 2025 | 2,719 | 2,714 | 2,714 | 2,719 | 2,711 | 3,569 |
September 12, 2025 | 2,711 | 2,709 | 2,709 | 2,719 | 2,708 | 7,491 |
September 11, 2025 | 2,705 | 2,711.5 | 2,711.5 | 2,715 | 2,703 | 4,876 |
September 10, 2025 | 2,698 | 2,693 | 2,693 | 2,703 | 2,624 | 2,305 |
September 09, 2025 | 2,697 | 2,699 | 2,699 | 2,699 | 2,692 | 1,224 |
September 08, 2025 | 2,695 | 2,691 | 2,691 | 2,700 | 2,682.15 | 7,056 |
September 05, 2025 | 2,701.61 | 2,678 | 2,678 | 2,702 | 2,677.68 | 17,390 |
September 04, 2025 | 2,682 | 2,685.5 | 2,685.5 | 2,687 | 2,678 | 206 |
September 03, 2025 | 2,680 | 2,672 | 2,672 | 2,682 | 2,671 | 6,383 |
September 02, 2025 | 2,685 | 2,683 | 2,683 | 2,690 | 2,677 | 3,936 |
September 01, 2025 | 2,683 | 2,680.5 | 2,680.5 | 2,689 | 2,679 | 3,390 |
August 29, 2025 | 2,676 | 2,675.5 | 2,675.5 | 2,684 | 2,673 | 10,439 |
August 28, 2025 | 2,691 | 2,673.5 | 2,673.5 | 2,691 | 2,672 | 10,751 |
August 27, 2025 | 2,688 | 2,679.5 | 2,679.5 | 2,692 | 2,678 | 4,157 |
August 26, 2025 | 2,686 | 2,686 | 2,686 | 2,690.85 | 2,679 | 1,121 |
August 22, 2025 | 2,693 | 2,709.5 | 2,709.5 | 2,710 | 2,686 | 27,465 |
August 21, 2025 | 2,687 | 2,689.5 | 2,689.5 | 2,691 | 2,674 | 18,379 |
August 20, 2025 | 2,666 | 2,677.5 | 2,677.5 | 2,679 | 2,659 | 3,737 |
August 19, 2025 | 2,700 | 2,709.5 | 2,709.5 | 2,711 | 2,697.84 | 702 |
August 18, 2025 | 2,699 | 2,689 | 2,689 | 2,702 | 2,687 | 14,248 |
August 15, 2025 | 2,712 | 2,698 | 2,698 | 2,716 | 2,698 | 10,223 |
August 14, 2025 | 2,697.32 | 2,695 | 2,695 | 2,702 | 2,692 | 8,955 |
August 13, 2025 | 2,702 | 2,704 | 2,704 | 2,704 | 2,695.02 | 400 |
August 12, 2025 | 2,693 | 2,697 | 2,697 | 2,699 | 2,687.01 | 15,050 |
August 11, 2025 | 2,687 | 2,685.5 | 2,685.5 | 2,694 | 2,675 | 2,701 |
August 08, 2025 | 2,678 | 2,682.5 | 2,682.5 | 2,684 | 2,678 | 9,920 |
August 07, 2025 | 2,666 | 2,661 | 2,661 | 2,687.15 | 2,661 | 1,196 |
August 06, 2025 | 2,668 | 2,667 | 2,667 | 2,669 | 2,665.15 | 1,004 |
August 05, 2025 | 2,661 | 2,653 | 2,653 | 2,662 | 2,653 | 199 |
August 04, 2025 | 2,641.2 | 2,649 | 2,649 | 2,649 | 2,630 | 1,712 |
August 01, 2025 | 2,639 | 2,621 | 2,621 | 2,644 | 2,620 | 7,681 |
July 31, 2025 | 2,650 | 2,648 | 2,648 | 2,654 | 2,645 | 4,976 |
July 30, 2025 | 2,667 | 2,663 | 2,663 | 2,669 | 2,662 | 945 |
July 29, 2025 | 2,669 | 2,667 | 2,667 | 2,678.1 | 2,667 | 17,272 |
July 28, 2025 | 2,684 | 2,655 | 2,655 | 2,687 | 2,651.1 | 27,329 |
July 25, 2025 | 2,664 | 2,668.5 | 2,668.5 | 2,670 | 2,661 | 2,689 |
July 24, 2025 | 2,672 | 2,669 | 2,669 | 2,676 | 2,663 | 10,924 |
July 23, 2025 | 2,658 | 2,651 | 2,651 | 2,662 | 2,651 | 6,922 |
July 22, 2025 | 2,620 | 2,632 | 2,632 | 2,634 | 2,619 | 22,412 |
July 21, 2025 | 2,615.91 | 2,616 | 2,616 | 2,616 | 2,610 | 8,863 |
July 18, 2025 | 2,607 | 2,604.5 | 2,604.5 | 2,612 | 2,600.28 | 1,733 |
July 17, 2025 | 2,598.94 | 2,600.5 | 2,600.5 | 2,600.5 | 2,588 | 4,878 |
July 16, 2025 | 2,593 | 2,586.5 | 2,586.5 | 2,601 | 2,586.5 | 812 |
July 15, 2025 | 2,615 | 2,598.5 | 2,598.5 | 2,615 | 2,597 | 1,866 |
July 14, 2025 | 2,609 | 2,616 | 2,616 | 2,616 | 2,605 | 10,003 |
July 11, 2025 | 2,602.99 | 2,604 | 2,604 | 2,608 | 2,595.15 | 1,203 |
July 10, 2025 | 2,588 | 2,600 | 2,600 | 2,600 | 2,585 | 1,828 |
July 09, 2025 | 2,577 | 2,581.5 | 2,581.5 | 2,588 | 2,574 | 721 |
July 08, 2025 | 2,565 | 2,575 | 2,575 | 2,577 | 2,562 | 9,143 |
July 07, 2025 | 2,574 | 2,571 | 2,571 | 2,578 | 2,571 | 803 |
July 04, 2025 | 2,573 | 2,576.5 | 2,576.5 | 2,578 | 2,569 | 6,392 |