1,860.00
+1.6(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,850.6 | 1,860 | 1,860 | 1,866.8 | 1,850.6 | 76 |
| September 25, 2025 | 1,849.4 | 1,858.4 | 1,858.4 | 1,865.37 | 1,845.4 | 16 |
| September 24, 2025 | 1,873 | 1,857.2 | 1,857.2 | 1,880.6 | 1,852.4 | 821 |
| September 23, 2025 | 1,836.4 | 1,850.8 | 1,850.8 | 1,854.41 | 1,836.4 | 7,703 |
| September 22, 2025 | 1,850 | 1,839 | 1,839 | 1,856.6 | 1,833.83 | 541 |
| September 19, 2025 | 1,848.4 | 1,848.4 | 1,848.4 | 1,850.18 | 1,847.45 | 454 |
| September 18, 2025 | 1,834.8 | 1,840.7 | 1,840.7 | 1,853.04 | 1,834.4 | 14,098 |
| September 17, 2025 | 1,827.6 | 1,841.1 | 1,841.1 | 1,841.1 | 1,826.6 | 22 |
| September 16, 2025 | 1,839.8 | 1,830.1 | 1,830.1 | 1,845.2 | 1,830.1 | 2,956 |
| September 15, 2025 | 1,851.4 | 1,848.4 | 1,848.4 | 1,852.2 | 1,847 | 8,190 |
| September 12, 2025 | 1,852.6 | 1,854.9 | 1,854.9 | 1,859.57 | 1,852.6 | 139 |
| September 11, 2025 | 1,847.8 | 1,851.41 | 1,851.41 | 1,852.38 | 1,846.63 | 10,029 |
| September 10, 2025 | 1,825.6 | 1,842.8 | 1,842.8 | 1,843.18 | 1,825.6 | 1,568 |
| September 09, 2025 | 1,827.8 | 1,830.2 | 1,830.2 | 1,835 | 1,827.8 | 330 |
| September 08, 2025 | 1,854.6 | 1,827.4 | 1,827.4 | 1,854.6 | 1,821.02 | 162 |
| September 05, 2025 | 1,845 | 1,847.6 | 1,847.6 | 1,850.18 | 1,835.52 | 8,810 |
| September 04, 2025 | 1,836.8 | 1,836.6 | 1,836.6 | 1,840.38 | 1,836.6 | 117 |
| September 03, 2025 | 1,835.6 | 1,832.8 | 1,832.8 | 1,839.8 | 1,832.43 | 217 |
| September 02, 2025 | 1,858.2 | 1,850.5 | 1,850.5 | 1,868.4 | 1,850.5 | 38,010 |
| September 01, 2025 | 1,862.2 | 1,856 | 1,856 | 1,862.2 | 1,853.84 | 195 |
| August 29, 2025 | 1,852.6 | 1,851.8 | 1,851.8 | 1,858.6 | 1,845.8 | 87 |
| August 28, 2025 | 1,865.4 | 1,840.7 | 1,840.7 | 1,866.8 | 1,840.7 | 163 |
| August 27, 2025 | 1,862.58 | 1,856.7 | 1,856.7 | 1,862.58 | 1,856.7 | 48 |
| August 26, 2025 | 1,857.2 | 1,845.6 | 1,845.6 | 1,864.6 | 1,844.8 | 413 |
| August 22, 2025 | 1,849 | 1,863.7 | 1,863.7 | 1,866 | 1,839.6 | 355 |
| August 21, 2025 | 1,847.2 | 1,843.3 | 1,843.3 | 1,848.2 | 1,835.12 | 139 |
| August 20, 2025 | 1,828.4 | 1,845 | 1,845 | 1,851.78 | 1,828.4 | 117 |
| August 19, 2025 | 1,800 | 1,823.8 | 1,823.8 | 1,823.8 | 1,793.6 | 22 |
| August 18, 2025 | 1,810.6 | 1,806.9 | 1,806.9 | 1,812.8 | 1,806.9 | 156 |
| August 15, 2025 | 1,805.8 | 1,804 | 1,804 | 1,807.6 | 1,796.37 | 828 |
| August 14, 2025 | 1,798.8 | 1,792.2 | 1,792.2 | 1,805.44 | 1,792.2 | 2,108 |
| August 13, 2025 | 1,801.2 | 1,799.8 | 1,799.8 | 1,804 | 1,795.4 | 120 |
| August 12, 2025 | 1,812.6 | 1,789.5 | 1,789.5 | 1,813.6 | 1,789.5 | 121 |
| August 11, 2025 | 1,840.2 | 1,818.3 | 1,818.3 | 1,840.2 | 1,818.23 | 19 |
| August 08, 2025 | 1,845.6 | 1,827 | 1,827 | 1,845.6 | 1,827 | 2,868 |
| August 07, 2025 | 1,836.4 | 1,829.3 | 1,829.3 | 1,843 | 1,826.8 | 128 |
| August 06, 2025 | 1,875.8 | 1,860.8 | 1,860.8 | 1,875.8 | 1,860.42 | 646 |
| August 05, 2025 | 1,859.4 | 1,860 | 1,860 | 1,861.83 | 1,858.02 | 43 |
| August 04, 2025 | 1,850.4 | 1,860.3 | 1,860.3 | 1,860.3 | 1,847.02 | 946 |
| August 01, 2025 | 1,856.4 | 1,843.6 | 1,843.6 | 1,868.8 | 1,838.42 | 1,211 |
| July 31, 2025 | 1,870.8 | 1,876.4 | 1,876.4 | 1,890.8 | 1,870.8 | 5,693 |
| July 30, 2025 | 1,905.4 | 1,902.2 | 1,902.2 | 1,906.39 | 1,899.2 | 12 |
| July 29, 2025 | 1,876 | 1,893.2 | 1,893.2 | 1,893.2 | 1,866.57 | 1,757 |
| July 28, 2025 | 1,890.4 | 1,882.9 | 1,882.9 | 1,901 | 1,879.02 | 1,107 |
| July 25, 2025 | 1,887.6 | 1,879.9 | 1,879.9 | 1,891.6 | 1,873.18 | 61 |
| July 24, 2025 | 1,867.8 | 1,876.9 | 1,876.9 | 1,880.8 | 1,867.8 | 2,217 |
| July 23, 2025 | 1,876 | 1,872.2 | 1,872.2 | 1,882.4 | 1,866.2 | 124 |
| July 22, 2025 | 1,857.8 | 1,862.9 | 1,862.9 | 1,870.83 | 1,848.6 | 23 |
| July 21, 2025 | 1,846.2 | 1,852.1 | 1,852.1 | 1,855.44 | 1,843.2 | 329 |
| July 18, 2025 | 1,851.8 | 1,844.9 | 1,844.9 | 1,851.8 | 1,839.2 | 153 |
| July 17, 2025 | 1,839.2 | 1,842.4 | 1,842.4 | 1,853.4 | 1,839.2 | 2,962 |
| July 16, 2025 | 1,829.4 | 1,828.4 | 1,828.4 | 1,860.8 | 1,828.4 | 896 |
| July 15, 2025 | 1,849.2 | 1,837.7 | 1,837.7 | 1,850.2 | 1,837.7 | 3,595 |
| July 14, 2025 | 1,831.4 | 1,841.5 | 1,841.5 | 1,845 | 1,822.2 | 12,097 |
| July 11, 2025 | 1,822.6 | 1,819.3 | 1,819.3 | 1,822.6 | 1,815.6 | 18 |
| July 10, 2025 | 1,798 | 1,822.5 | 1,822.5 | 1,824.78 | 1,798 | 2,781 |
| July 09, 2025 | 1,809.6 | 1,808.9 | 1,808.9 | 1,813.6 | 1,801.57 | 31 |
| July 08, 2025 | 1,807 | 1,811.1 | 1,811.1 | 1,818.2 | 1,805.8 | 303 |
| July 07, 2025 | 1,816 | 1,812.2 | 1,812.2 | 1,829.4 | 1,799.6 | 383 |
| July 04, 2025 | 1,810 | 1,809.8 | 1,809.8 | 1,812.2 | 1,806.8 | 41 |