2,585.00
+2(+0.08%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,598.5 | 2,585 | 2,585 | 2,605.5 | 2,585 | 88 |
September 25, 2025 | 2,572.5 | 2,583 | 2,583 | 2,586.6 | 2,557.5 | 1,536 |
September 24, 2025 | 2,570 | 2,575.25 | 2,575.25 | 2,593.5 | 2,559.92 | 4,810 |
September 23, 2025 | 2,565 | 2,581 | 2,581 | 2,598.8 | 2,554.5 | 1,012 |
September 22, 2025 | 2,562.5 | 2,566.75 | 2,566.75 | 2,571.5 | 2,558.5 | 1,028 |
September 19, 2025 | 2,559.5 | 2,566.25 | 2,566.25 | 2,579.85 | 2,558.5 | 1,024 |
September 18, 2025 | 2,524.1 | 2,532 | 2,532 | 2,545.95 | 2,524 | 5,079 |
September 17, 2025 | 2,490 | 2,509.75 | 2,509.75 | 2,510.85 | 2,479.5 | 472 |
September 16, 2025 | 2,480 | 2,462.5 | 2,462.5 | 2,492 | 2,459 | 3,608 |
September 15, 2025 | 2,494.58 | 2,493.25 | 2,493.25 | 2,505 | 2,493.25 | 213 |
September 12, 2025 | 2,480 | 2,486 | 2,486 | 2,490.4 | 2,480 | 1,458 |
September 11, 2025 | 2,482.5 | 2,483 | 2,483 | 2,489.93 | 2,462.5 | 1,452 |
September 10, 2025 | 2,450.5 | 2,458 | 2,458 | 2,473.05 | 2,450.5 | 5,491 |
September 09, 2025 | 2,438.97 | 2,479.25 | 2,479.25 | 2,479.25 | 2,423.5 | 3,412 |
September 08, 2025 | 2,450.5 | 2,439 | 2,439 | 2,450.5 | 2,422.55 | 718 |
September 05, 2025 | 2,521.7 | 2,445.75 | 2,445.75 | 2,521.7 | 2,433.5 | 6,211 |
September 04, 2025 | 2,487 | 2,501.5 | 2,501.5 | 2,507.05 | 2,487 | 3,514 |
September 03, 2025 | 2,496 | 2,470.25 | 2,470.25 | 2,497.76 | 2,470.25 | 3,331 |
September 02, 2025 | 2,483.75 | 2,478 | 2,478 | 2,510.5 | 2,473 | 3,302 |
September 01, 2025 | 2,496 | 2,491.5 | 2,491.5 | 2,501.5 | 2,483.5 | 72 |
August 29, 2025 | 2,497 | 2,495 | 2,495 | 2,509.22 | 2,485.5 | 1,494 |
August 28, 2025 | 2,504 | 2,484.75 | 2,484.75 | 2,504 | 2,484.75 | 75 |
August 27, 2025 | 2,460.5 | 2,504.06 | 2,504.06 | 2,504.06 | 2,460.5 | 8,912 |
August 26, 2025 | 2,437 | 2,443.5 | 2,443.5 | 2,450 | 2,432.5 | 2,021 |
August 22, 2025 | 2,404.5 | 2,426 | 2,426 | 2,427 | 2,400 | 1,059 |
August 21, 2025 | 2,407 | 2,396.75 | 2,396.75 | 2,407 | 2,385 | 484 |
August 20, 2025 | 2,385 | 2,386.5 | 2,386.5 | 2,386.5 | 2,365.5 | 499 |
August 19, 2025 | 2,403.5 | 2,401.5 | 2,378.22 | 2,405.5 | 2,389.5 | 305 |
August 18, 2025 | 2,366.99 | 2,386.5 | 2,386.5 | 2,386.5 | 2,364.5 | 2,157 |
August 15, 2025 | 2,436 | 2,386.25 | 2,386.25 | 2,436 | 2,384.5 | 520 |
August 14, 2025 | 2,399.5 | 2,403 | 2,403 | 2,407.55 | 2,380.5 | 3,694 |
August 13, 2025 | 2,415.5 | 2,396.5 | 2,396.5 | 2,415.5 | 2,392 | 7,451 |
August 12, 2025 | 2,369.5 | 2,398.5 | 2,398.5 | 2,410 | 2,369.5 | 462 |
August 11, 2025 | 2,384.5 | 2,380.75 | 2,380.75 | 2,387 | 2,373 | 277 |
August 08, 2025 | 2,357.5 | 2,367.75 | 2,367.75 | 2,372 | 2,343 | 1,567 |
August 07, 2025 | 2,379.5 | 2,353.75 | 2,353.75 | 2,402.5 | 2,353.75 | 8,893 |
August 06, 2025 | 2,410 | 2,396 | 2,396 | 2,414 | 2,390.35 | 12,063 |
August 05, 2025 | 2,424 | 2,369.75 | 2,369.75 | 2,424 | 2,369.75 | 1,332 |
August 04, 2025 | 2,386 | 2,395.5 | 2,395.5 | 2,409.5 | 2,386 | 1,197 |
August 01, 2025 | 2,469.02 | 2,381.5 | 2,381.5 | 2,475 | 2,358 | 5,912 |
July 31, 2025 | 2,485 | 2,469 | 2,469 | 2,503 | 2,469 | 9,470 |
July 30, 2025 | 2,476 | 2,495.25 | 2,495.25 | 2,504.5 | 2,467 | 992 |
July 29, 2025 | 2,497 | 2,473.5 | 2,473.5 | 2,502 | 2,473.5 | 431 |
July 28, 2025 | 2,500.5 | 2,475.5 | 2,475.5 | 2,500.5 | 2,475.5 | 632 |
July 25, 2025 | 2,468.5 | 2,471 | 2,471 | 2,475.5 | 2,457.85 | 8,958 |
July 24, 2025 | 2,439.81 | 2,474.25 | 2,474.25 | 2,474.25 | 2,439.81 | 5,475 |
July 23, 2025 | 2,436.5 | 2,430 | 2,430 | 2,440 | 2,428 | 6,722 |
July 22, 2025 | 2,422.72 | 2,427.75 | 2,427.75 | 2,432 | 2,412 | 4,074 |
July 21, 2025 | 2,436.5 | 2,432.75 | 2,432.75 | 2,436.5 | 2,417 | 2,855 |
July 18, 2025 | 2,436.5 | 2,412.25 | 2,412.25 | 2,436.5 | 2,403 | 1,714 |
July 17, 2025 | 2,380.5 | 2,396.5 | 2,396.5 | 2,404.05 | 2,374.75 | 16,820 |
July 16, 2025 | 2,384 | 2,342 | 2,342 | 2,396 | 2,342 | 5,100 |
July 15, 2025 | 2,429 | 2,400.5 | 2,400.5 | 2,437.05 | 2,387.25 | 6,596 |
July 14, 2025 | 2,378.5 | 2,406.75 | 2,406.75 | 2,406.75 | 2,378.5 | 1,059 |
July 11, 2025 | 2,392.5 | 2,386.75 | 2,386.75 | 2,392.5 | 2,370.5 | 908 |
July 10, 2025 | 2,355 | 2,391 | 2,391 | 2,391 | 2,348 | 9 |
July 09, 2025 | 2,372.5 | 2,366.25 | 2,366.25 | 2,385 | 2,362.85 | 5,786 |
July 08, 2025 | 2,390 | 2,371.5 | 2,371.5 | 2,401.5 | 2,366.5 | 13,898 |
July 07, 2025 | 2,423 | 2,406 | 2,406 | 2,427.6 | 2,406 | 3,249 |
July 04, 2025 | 2,415.5 | 2,399.25 | 2,399.25 | 2,415.5 | 2,395.79 | 11,489 |