976.13
-26.5(-2.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,007.5 | 1,002.63 | 1,002.63 | 1,008.5 | 991.75 | 15 |
| September 04, 2025 | 1,005.5 | 998.75 | 998.75 | 1,005.5 | 989.75 | 163 |
| September 03, 2025 | 1,006.5 | 1,000 | 1,000 | 1,006.5 | 1,000 | 61 |
| September 02, 2025 | 999.75 | 994.63 | 994.63 | 999.75 | 989.75 | 55 |
| September 01, 2025 | 983.75 | 980.75 | 980.75 | 985.5 | 970 | 38,485 |
| August 29, 2025 | 1,001 | 991.88 | 991.88 | 1,006 | 989.5 | 1,912 |
| August 28, 2025 | 1,029 | 1,018 | 1,018 | 1,029 | 1,014 | 365 |
| August 27, 2025 | 1,032.5 | 1,020.25 | 1,020.25 | 1,032.5 | 1,012.5 | 28,396 |
| August 26, 2025 | 1,039.5 | 1,033.5 | 1,033.5 | 1,047 | 1,028.53 | 7,154 |
| August 22, 2025 | 1,064 | 1,048 | 1,048 | 1,064 | 1,038.5 | 480 |
| August 21, 2025 | 1,060.5 | 1,049.75 | 1,049.75 | 1,060.5 | 1,046.5 | 3 |
| August 20, 2025 | 1,050.5 | 1,049 | 1,049 | 1,054 | 1,043.5 | 1,195 |
| August 19, 2025 | 1,048 | 1,032.5 | 1,032.5 | 1,048 | 1,031 | 4,139 |
| August 18, 2025 | 1,042.5 | 1,047 | 1,047 | 1,057.5 | 1,042.5 | 921 |
| August 15, 2025 | 1,046 | 1,043.25 | 1,043.25 | 1,056 | 1,043.25 | 1,008 |
| August 14, 2025 | 1,055.5 | 1,054.75 | 1,054.75 | 1,082 | 1,050 | 540 |
| August 13, 2025 | 1,049 | 1,067.25 | 1,067.25 | 1,068.76 | 1,049 | 1,074 |
| August 12, 2025 | 1,048 | 1,054.75 | 1,054.75 | 1,055.5 | 1,038 | 115 |
| August 11, 2025 | 1,006 | 1,015.75 | 1,015.75 | 1,018.5 | 1,003 | 295 |
| August 08, 2025 | 998.75 | 1,003.75 | 1,003.75 | 1,016 | 998.75 | 1,286 |
| August 07, 2025 | 1,018.5 | 1,002.5 | 1,002.5 | 1,020 | 1,002.5 | 13,103 |
| August 06, 2025 | 1,023 | 1,004.5 | 1,004.5 | 1,023 | 1,002 | 214 |
| August 05, 2025 | 1,031.5 | 1,012.75 | 1,012.75 | 1,031.5 | 1,012.75 | 74 |
| August 04, 2025 | 1,019.5 | 1,011.75 | 1,011.75 | 1,019.5 | 1,001.5 | 27 |
| August 01, 2025 | 1,036 | 1,013.75 | 1,013.75 | 1,036 | 1,008.5 | 7,540 |
| July 31, 2025 | 1,019.5 | 1,002.63 | 1,002.63 | 1,020.5 | 999.5 | 20 |
| July 30, 2025 | 1,025 | 1,015.75 | 1,015.75 | 1,025 | 1,008.5 | 597 |
| July 29, 2025 | 1,027.5 | 1,017.5 | 1,017.5 | 1,027.5 | 1,013.5 | 843 |
| July 28, 2025 | 1,030.5 | 1,013.25 | 1,013.25 | 1,030.5 | 1,013 | 587 |
| July 25, 2025 | 1,014 | 1,008.75 | 1,008.75 | 1,014 | 1,005.5 | 1,041 |
| July 24, 2025 | 1,019 | 1,011.75 | 1,011.75 | 1,020 | 1,001.5 | 4,442 |
| July 23, 2025 | 1,005.5 | 999.38 | 999.38 | 1,007 | 986.75 | 106 |
| July 22, 2025 | 993 | 994.75 | 994.75 | 1,009 | 990.73 | 383 |
| July 21, 2025 | 1,014.5 | 1,002.63 | 1,002.63 | 1,014.5 | 998.25 | 421 |
| July 18, 2025 | 1,023.5 | 1,006.13 | 1,006.13 | 1,023.5 | 1,006.13 | 1,147 |
| July 17, 2025 | 999.25 | 1,010.25 | 1,010.25 | 1,021.5 | 999.25 | 2,249 |
| July 16, 2025 | 1,018 | 1,002 | 1,002 | 1,018 | 1,002 | 1,163 |
| July 15, 2025 | 1,010.5 | 1,005.5 | 1,005.5 | 1,014.24 | 988.5 | 806 |
| July 14, 2025 | 995.76 | 1,004.13 | 1,004.13 | 1,009 | 988 | 138 |
| July 11, 2025 | 1,014 | 1,015 | 1,015 | 1,017 | 1,008.5 | 25 |
| July 10, 2025 | 1,002.5 | 1,001.25 | 1,001.25 | 1,006.5 | 984.75 | 1,076 |
| July 09, 2025 | 994.75 | 980.63 | 980.63 | 994.75 | 974.75 | 2,580 |
| July 08, 2025 | 989.25 | 983.25 | 983.25 | 989.25 | 972.5 | 714 |
| July 07, 2025 | 985.86 | 980.63 | 980.63 | 991.25 | 975.5 | 8,236 |
| July 04, 2025 | 989 | 980.63 | 980.63 | 989 | 973.25 | 340 |
| July 03, 2025 | 983 | 984.25 | 984.25 | 993 | 976 | 44 |
| July 02, 2025 | 983.75 | 985.13 | 985.13 | 994.95 | 978.75 | 871 |
| July 01, 2025 | 986.75 | 983.13 | 983.13 | 989 | 974.75 | 25 |
| June 30, 2025 | 997.75 | 991.13 | 991.13 | 997.75 | 982.5 | 32 |
| June 27, 2025 | 989.25 | 989.13 | 989.13 | 991.25 | 988 | 768 |
| June 26, 2025 | 988.25 | 987.5 | 987.5 | 990.5 | 980 | 730 |
| June 25, 2025 | 982.25 | 975.13 | 975.13 | 982.25 | 970 | 40 |
| June 24, 2025 | 979.75 | 988.75 | 988.75 | 991.25 | 975 | 18 |
| June 23, 2025 | 969.25 | 966 | 966 | 978.5 | 954.25 | 308 |
| June 20, 2025 | 991.25 | 978.75 | 978.75 | 993.75 | 978.75 | 937 |
| June 19, 2025 | 995.25 | 995.88 | 995.88 | 1,004 | 990.25 | 1,508 |
| June 18, 2025 | 1,031 | 1,014.5 | 1,014.5 | 1,031 | 1,006 | 234 |
| June 17, 2025 | 1,040 | 1,026.75 | 1,026.75 | 1,040 | 1,014.5 | 554 |
| June 16, 2025 | 1,028 | 1,016.75 | 1,016.75 | 1,029.5 | 1,011.5 | 7,835 |
| June 13, 2025 | 1,039 | 1,021 | 1,021 | 1,039 | 1,017.5 | 706 |