2,038.00
+9.5(+0.47%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,038.5 | 2,038 | 2,038 | 2,040.5 | 2,029.88 | 1,723 |
September 25, 2025 | 2,028 | 2,028.5 | 2,028.5 | 2,030.34 | 2,027 | 22 |
September 24, 2025 | 2,034.55 | 2,037.5 | 2,037.5 | 2,037.5 | 2,033.16 | 1,596 |
September 23, 2025 | 2,035.5 | 2,038 | 2,038 | 2,046 | 2,035.5 | 16,899 |
September 22, 2025 | 2,026 | 2,028 | 2,028 | 2,053.5 | 2,016.32 | 41,717 |
September 19, 2025 | 2,036.57 | 2,025.5 | 2,025.5 | 2,042.28 | 2,025.5 | 1,481 |
September 18, 2025 | 2,034.5 | 2,042.25 | 2,042.25 | 2,042.25 | 2,029.06 | 2,023 |
September 17, 2025 | 2,024.37 | 2,025.5 | 2,025.5 | 2,032.34 | 2,024 | 441 |
September 16, 2025 | 2,033 | 2,016.75 | 2,016.75 | 2,033 | 2,016.75 | 8,843 |
September 15, 2025 | 2,036.5 | 2,028 | 2,028 | 2,038.5 | 2,025.23 | 3,926 |
September 12, 2025 | 2,038 | 2,029.25 | 2,029.25 | 2,038 | 2,027 | 8,499 |
September 11, 2025 | 2,032.5 | 2,036 | 2,036 | 2,036 | 2,025.5 | 1,113 |
September 10, 2025 | 2,031.8 | 2,020 | 2,020 | 2,032 | 2,020 | 10,949 |
September 09, 2025 | 2,041 | 2,025 | 2,025 | 2,041 | 2,021.78 | 1,806 |
September 08, 2025 | 2,031.5 | 2,034 | 2,034 | 2,036 | 2,029.84 | 5,457 |
September 05, 2025 | 2,022 | 2,018 | 2,018 | 2,027.26 | 2,018 | 2,225 |
September 04, 2025 | 2,005 | 2,014.25 | 2,014.25 | 2,014.84 | 2,005 | 1,748 |
September 03, 2025 | 1,990.59 | 2,000.3 | 2,000.3 | 2,000.3 | 1,990.59 | 4,488 |
September 02, 2025 | 2,030.5 | 1,985.1 | 1,985.1 | 2,030.5 | 1,985.1 | 627 |
September 01, 2025 | 2,025 | 2,026.5 | 2,026.5 | 2,032.5 | 2,025 | 196 |
August 29, 2025 | 2,040.5 | 2,024.75 | 2,024.75 | 2,042.5 | 2,024.75 | 15,344 |
August 28, 2025 | 2,048 | 2,038 | 2,038 | 2,048 | 2,034 | 525 |
August 27, 2025 | 2,046 | 2,040.5 | 2,040.5 | 2,046 | 2,039 | 0 |
August 26, 2025 | 2,051.39 | 2,047 | 2,047 | 2,055.76 | 2,043.5 | 21,458 |
August 22, 2025 | 2,046.29 | 2,067.75 | 2,067.75 | 2,067.75 | 2,046.29 | 502 |
August 21, 2025 | 2,055 | 2,041.5 | 2,041.5 | 2,055 | 2,039 | 17,837 |
August 20, 2025 | 2,042 | 2,049 | 2,049 | 2,049 | 2,035.7 | 775 |
August 19, 2025 | 2,077.5 | 2,080 | 2,045.56 | 2,081.5 | 2,077.5 | 15,176 |
August 18, 2025 | 2,055.5 | 2,072.5 | 2,072.5 | 2,082.5 | 2,055.5 | 1,087 |
August 15, 2025 | 2,088 | 2,072.5 | 2,072.5 | 2,088 | 2,072.5 | 7,974 |
August 14, 2025 | 2,075.5 | 2,077.5 | 2,077.5 | 2,081.55 | 2,075.5 | 2,705 |
August 13, 2025 | 2,085 | 2,079.75 | 2,079.75 | 2,085 | 2,078 | 148 |
August 12, 2025 | 2,086.5 | 2,080.25 | 2,080.25 | 2,091.5 | 2,078.26 | 3,419 |
August 11, 2025 | 2,089 | 2,082.5 | 2,082.5 | 2,089.13 | 2,082.3 | 1,975 |
August 08, 2025 | 2,084.5 | 2,085.75 | 2,085.75 | 2,087.26 | 2,080 | 985 |
August 07, 2025 | 2,090.5 | 2,088 | 2,088 | 2,093 | 2,080 | 926 |
August 06, 2025 | 2,090.5 | 2,082.75 | 2,082.75 | 2,090.5 | 2,081.7 | 3,920 |
August 05, 2025 | 2,089 | 2,084 | 2,084 | 2,091.5 | 2,082.1 | 920 |
August 04, 2025 | 2,080 | 2,079.75 | 2,079.75 | 2,080 | 2,071 | 659 |
August 01, 2025 | 2,082.5 | 2,065.5 | 2,065.5 | 2,082.5 | 2,060.5 | 331 |
July 31, 2025 | 2,058.5 | 2,089.5 | 2,089.5 | 2,093 | 2,058.5 | 12,333 |
July 30, 2025 | 2,076 | 2,070.5 | 2,070.5 | 2,076 | 2,068.11 | 1,694 |
July 29, 2025 | 2,072.5 | 2,071 | 2,071 | 2,088 | 2,071 | 33 |
July 28, 2025 | 2,114.5 | 2,087.25 | 2,087.25 | 2,114.5 | 2,087.25 | 4,123 |
July 25, 2025 | 2,098 | 2,100.75 | 2,100.75 | 2,100.75 | 2,094.42 | 4,405 |
July 24, 2025 | 2,104 | 2,104 | 2,104 | 2,108.5 | 2,092.5 | 4,372 |
July 23, 2025 | 2,096 | 2,090.25 | 2,090.25 | 2,096 | 2,090.25 | 249 |
July 22, 2025 | 2,093 | 2,083 | 2,083 | 2,093 | 2,079.5 | 17,189 |
July 21, 2025 | 2,067.5 | 2,090 | 2,090 | 2,090 | 2,067.5 | 896 |
July 18, 2025 | 2,071.5 | 2,080.25 | 2,080.25 | 2,085 | 2,071.5 | 1,177 |
July 17, 2025 | 2,069 | 2,069.75 | 2,069.75 | 2,069.75 | 2,059.5 | 1,768 |
July 16, 2025 | 2,056 | 2,053.5 | 2,053.5 | 2,062 | 2,053.5 | 2,849 |
July 15, 2025 | 2,065 | 2,058.25 | 2,058.25 | 2,075.3 | 2,058.25 | 112 |
July 14, 2025 | 2,052.5 | 2,060.5 | 2,060.5 | 2,060.84 | 2,046 | 2,790 |
July 11, 2025 | 2,053.62 | 2,050.5 | 2,050.5 | 2,053.62 | 2,050.5 | 2,115 |
July 10, 2025 | 2,065.5 | 2,058.25 | 2,058.25 | 2,065.5 | 2,053.34 | 11,189 |
July 09, 2025 | 2,055.5 | 2,048.5 | 2,048.5 | 2,056.5 | 2,048.5 | 1,433 |
July 08, 2025 | 2,047.8 | 2,050.25 | 2,050.25 | 2,050.25 | 2,045.5 | 1,839 |
July 07, 2025 | 2,050.5 | 2,045 | 2,045 | 2,056 | 2,045 | 2,378 |
July 04, 2025 | 2,057 | 2,047.25 | 2,047.25 | 2,057 | 2,043.7 | 1,368 |