1,834.00
-46(-2.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 1,882 | 1,888 | 1,888 | 1,903 | 1,882 | 1,941 |
| July 24, 2025 | 1,863.26 | 1,853 | 1,853 | 1,863.26 | 1,853 | 170 |
| July 23, 2025 | 1,836.5 | 1,848 | 1,848 | 1,848 | 1,836.5 | 129 |
| July 22, 2025 | 1,859.42 | 1,851.75 | 1,851.75 | 1,859.42 | 1,851.75 | 53 |
| July 21, 2025 | 1,868.22 | 1,847.5 | 1,847.5 | 1,868.22 | 1,847.5 | 1,590 |
| July 18, 2025 | 1,863.61 | 1,859.25 | 1,859.25 | 1,865.93 | 1,854.5 | 1,282 |
| July 17, 2025 | 1,860.25 | 1,860.25 | 1,860.25 | 1,860.25 | 1,860.25 | 0 |
| July 16, 2025 | 1,820 | 1,830 | 1,830 | 1,844.4 | 1,810.13 | 1,854 |
| July 15, 2025 | 1,794.5 | 1,808.25 | 1,808.25 | 1,808.25 | 1,792.5 | 2,416 |
| July 14, 2025 | 1,848.5 | 1,815.25 | 1,815.25 | 1,848.5 | 1,812.75 | 602 |
| July 11, 2025 | 1,805 | 1,798.75 | 1,798.75 | 1,808.5 | 1,798.75 | 582 |
| July 10, 2025 | 1,787.5 | 1,787 | 1,787 | 1,797 | 1,787 | 845 |
| July 09, 2025 | 1,782 | 1,782 | 1,782 | 1,782 | 1,782 | 0 |
| July 08, 2025 | 1,764.5 | 1,772.5 | 1,772.5 | 1,781 | 1,764.5 | 1,116 |
| July 07, 2025 | 1,755.18 | 1,741 | 1,741 | 1,759.38 | 1,741 | 1,284 |
| July 04, 2025 | 1,726.5 | 1,738.5 | 1,738.5 | 1,741.09 | 1,726.5 | 734 |
| July 03, 2025 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | 0 |
| July 02, 2025 | 1,742 | 1,739.5 | 1,739.5 | 1,742 | 1,739.5 | 2 |
| July 01, 2025 | 1,712.5 | 1,720.25 | 1,720.25 | 1,720.25 | 1,709 | 716 |
| June 30, 2025 | 1,739 | 1,734 | 1,734 | 1,743.5 | 1,717 | 9,498 |
| June 27, 2025 | 1,737 | 1,737 | 1,737 | 1,737 | 1,737 | 0 |
| June 26, 2025 | 1,718.5 | 1,718.5 | 1,718.5 | 1,718.5 | 1,718.5 | 0 |
| June 25, 2025 | 1,715.5 | 1,727 | 1,727 | 1,747 | 1,715.5 | 522 |
| June 24, 2025 | 1,719 | 1,719 | 1,719 | 1,719 | 1,719 | 0 |
| June 23, 2025 | 1,695.93 | 1,699.25 | 1,699.25 | 1,699.25 | 1,695.93 | 1,656 |
| June 20, 2025 | 1,713.5 | 1,705 | 1,705 | 1,714 | 1,705 | 464 |
| June 19, 2025 | 1,709 | 1,709 | 1,709 | 1,709 | 1,709 | 0 |
| June 18, 2025 | 1,737.73 | 1,727.25 | 1,727.25 | 1,737.73 | 1,727.25 | 32 |
| June 17, 2025 | 1,711 | 1,723.75 | 1,723.75 | 1,723.75 | 1,708 | 1,406 |
| June 16, 2025 | 1,715 | 1,724.5 | 1,724.5 | 1,727.23 | 1,715 | 6,093 |