1,899.50
+13(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,901 | 1,899.5 | 1,899.5 | 1,901 | 1,899.5 | 1,909 |
| October 17, 2025 | 1,908.5 | 1,929.25 | 1,929.25 | 1,929.25 | 1,908.5 | 80 |
| October 16, 2025 | 1,953 | 1,953 | 1,953 | 1,953 | 1,953 | 0 |
| October 15, 2025 | 1,984.09 | 1,964.25 | 1,964.25 | 1,984.09 | 1,956 | 1,313 |
| October 14, 2025 | 2,007.55 | 1,984.5 | 1,984.5 | 2,007.55 | 1,975.5 | 906 |
| October 13, 2025 | 1,966 | 1,970.25 | 1,970.25 | 1,970.25 | 1,966 | 354 |
| October 10, 2025 | 1,940 | 1,934.75 | 1,934.75 | 1,968 | 1,934.75 | 1,293 |
| October 09, 2025 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | 0 |
| October 08, 2025 | 1,890 | 1,879.25 | 1,879.25 | 1,890 | 1,879.25 | 61 |
| October 07, 2025 | 1,872.5 | 1,866.5 | 1,866.5 | 1,872.5 | 1,866.5 | 724 |
| October 06, 2025 | 1,889 | 1,869.5 | 1,869.5 | 1,892.5 | 1,869.5 | 18 |
| October 03, 2025 | 1,848.86 | 1,848.5 | 1,848.5 | 1,848.86 | 1,848.5 | 866 |
| October 02, 2025 | 1,830 | 1,837.5 | 1,837.5 | 1,846.16 | 1,827.55 | 1,740 |
| October 01, 2025 | 1,868 | 1,849.25 | 1,849.25 | 1,871 | 1,849.25 | 752 |
| September 30, 2025 | 1,869.25 | 1,869.25 | 1,869.25 | 1,869.25 | 1,869.25 | 0 |
| September 29, 2025 | 1,904.1 | 1,892.5 | 1,892.5 | 1,904.1 | 1,892.5 | 524 |
| September 26, 2025 | 1,883.5 | 1,883.5 | 1,883.5 | 1,883.5 | 1,883.5 | 0 |
| September 25, 2025 | 1,901.4 | 1,886 | 1,886 | 1,901.4 | 1,886 | 1,050 |
| September 24, 2025 | 1,868.5 | 1,881.25 | 1,881.25 | 1,881.25 | 1,868.5 | 563 |
| September 23, 2025 | 1,858 | 1,865.25 | 1,865.25 | 1,872 | 1,858 | 399 |
| September 22, 2025 | 1,853.5 | 1,856.5 | 1,856.5 | 1,858 | 1,826.58 | 2,122 |
| September 19, 2025 | 1,850.04 | 1,857.25 | 1,857.25 | 1,882 | 1,850.04 | 2,580 |
| September 18, 2025 | 1,874.18 | 1,861.25 | 1,861.25 | 1,874.41 | 1,861.25 | 258 |
| September 17, 2025 | 1,858 | 1,836.5 | 1,836.5 | 1,858 | 1,836.5 | 938 |
| September 16, 2025 | 1,849.75 | 1,849.75 | 1,849.75 | 1,849.75 | 1,849.75 | 0 |
| September 15, 2025 | 1,848.5 | 1,849.5 | 1,849.5 | 1,860.5 | 1,838.08 | 500 |
| September 12, 2025 | 1,831.5 | 1,856.25 | 1,856.25 | 1,856.25 | 1,831.5 | 2 |
| September 11, 2025 | 1,864.5 | 1,874.5 | 1,874.5 | 1,874.5 | 1,861.55 | 994 |
| September 10, 2025 | 1,843 | 1,831.5 | 1,831.5 | 1,843 | 1,820.5 | 879 |
| September 09, 2025 | 1,841.24 | 1,839.25 | 1,839.25 | 1,841.24 | 1,824.5 | 3,224 |
| September 08, 2025 | 1,883.5 | 1,834 | 1,834 | 1,883.5 | 1,829 | 31,077 |
| September 05, 2025 | 1,875.08 | 1,880 | 1,880 | 1,891.5 | 1,875.08 | 2,742 |
| September 04, 2025 | 1,885.31 | 1,896 | 1,896 | 1,896 | 1,885.31 | 198 |
| September 03, 2025 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | 27 |
| September 02, 2025 | 1,918.75 | 1,897.25 | 1,897.25 | 1,918.75 | 1,897.25 | 2,496 |
| September 01, 2025 | 1,906.5 | 1,901 | 1,901 | 1,906.5 | 1,894 | 728 |
| August 29, 2025 | 1,924 | 1,907.75 | 1,907.75 | 1,924 | 1,907.75 | 95 |
| August 28, 2025 | 1,912.85 | 1,919 | 1,919 | 1,919 | 1,912.85 | 2,372 |
| August 27, 2025 | 1,905.8 | 1,906.75 | 1,906.75 | 1,906.75 | 1,905.8 | 156 |
| August 26, 2025 | 1,904 | 1,904.75 | 1,904.75 | 1,904.75 | 1,904 | 1,058 |
| August 22, 2025 | 1,900 | 1,889 | 1,889 | 1,900 | 1,889 | 100 |
| August 21, 2025 | 1,903.7 | 1,898.75 | 1,898.75 | 1,903.7 | 1,898.75 | 65 |
| August 20, 2025 | 1,892.59 | 1,897 | 1,897 | 1,897 | 1,886 | 331 |
| August 19, 2025 | 1,894.58 | 1,897.5 | 1,897.5 | 1,897.5 | 1,894.58 | 1,058 |
| August 18, 2025 | 1,876.5 | 1,911 | 1,911 | 1,924 | 1,871 | 2,551 |
| August 15, 2025 | 1,920 | 1,903.25 | 1,903.25 | 1,920 | 1,897 | 1,113 |
| August 14, 2025 | 1,932.5 | 1,915.75 | 1,915.75 | 1,932.5 | 1,915.75 | 4 |
| August 13, 2025 | 1,938.72 | 1,930.25 | 1,930.25 | 1,951.5 | 1,930.25 | 631 |
| August 12, 2025 | 1,933.39 | 1,931.5 | 1,931.5 | 1,933.39 | 1,931.5 | 412 |
| August 11, 2025 | 1,934.5 | 1,929.75 | 1,929.75 | 1,934.5 | 1,929.75 | 3 |
| August 08, 2025 | 1,918.25 | 1,918.25 | 1,918.25 | 1,918.25 | 1,918.25 | 0 |
| August 07, 2025 | 1,921.5 | 1,931.75 | 1,931.75 | 1,931.75 | 1,921.5 | 520 |
| August 06, 2025 | 1,924.48 | 1,930.5 | 1,930.5 | 1,950 | 1,924.48 | 562 |
| August 05, 2025 | 1,916.07 | 1,914.5 | 1,914.5 | 1,916.07 | 1,914.5 | 365 |
| August 04, 2025 | 1,886 | 1,889.25 | 1,889.25 | 1,889.25 | 1,886 | 4 |
| August 01, 2025 | 1,890 | 1,845.25 | 1,845.25 | 1,890 | 1,845.25 | 539 |
| July 31, 2025 | 1,893 | 1,870.25 | 1,870.25 | 1,893 | 1,870.25 | 980 |
| July 30, 2025 | 1,918.47 | 1,898.25 | 1,898.25 | 1,918.47 | 1,898.25 | 1,042 |
| July 29, 2025 | 1,900.5 | 1,904.75 | 1,904.75 | 1,905 | 1,891.88 | 1,751 |
| July 28, 2025 | 1,913 | 1,900.25 | 1,900.25 | 1,923.5 | 1,899 | 1,090 |