919.20
+2.1(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 918.63 | 919.2 | 919.2 | 920.28 | 918 | 116,860 |
| October 20, 2025 | 914.6 | 917.1 | 917.1 | 918.2 | 914.6 | 2,545 |
| October 17, 2025 | 908.6 | 912.2 | 912.2 | 914.66 | 905 | 6,711 |
| October 16, 2025 | 917.2 | 920.2 | 920.2 | 920.2 | 915.88 | 8,070 |
| October 15, 2025 | 923.9 | 919.4 | 919.4 | 923.9 | 916.2 | 8,321 |
| October 14, 2025 | 917.3 | 921 | 921 | 921 | 916.14 | 22,586 |
| October 13, 2025 | 920.7 | 920.6 | 920.6 | 921.8 | 917.46 | 42,036 |
| October 10, 2025 | 925.77 | 918.55 | 918.55 | 927.4 | 918.55 | 21,973 |
| October 09, 2025 | 927.19 | 927.35 | 927.35 | 929.2 | 926.13 | 12,106 |
| October 08, 2025 | 927.1 | 931.25 | 931.25 | 932.1 | 925.6 | 93,207 |
| October 07, 2025 | 924.4 | 924.2 | 924.2 | 926.1 | 924.1 | 25,198 |
| October 06, 2025 | 924.9 | 924.25 | 924.25 | 925.3 | 924.2 | 2,252 |
| October 03, 2025 | 922.2 | 924.9 | 924.9 | 924.9 | 922.2 | 29 |
| October 02, 2025 | 924 | 919.45 | 919.45 | 924 | 919.45 | 289 |
| October 01, 2025 | 913.4 | 920.5 | 920.5 | 920.5 | 913.3 | 2,664 |
| September 30, 2025 | 906.7 | 911 | 911 | 911 | 902.87 | 7,097 |
| September 29, 2025 | 908.8 | 907.55 | 907.6 | 910.89 | 906.7 | 14,280 |
| September 26, 2025 | 899.6 | 904.4 | 904.4 | 904.4 | 899.6 | 9,034 |
| September 25, 2025 | 899.2 | 897.7 | 897.7 | 900.6 | 897.7 | 13,493 |
| September 24, 2025 | 898.6 | 901.65 | 901.65 | 902.17 | 894.6 | 9,580 |
| September 23, 2025 | 900.27 | 899.8 | 899.8 | 903.1 | 898.9 | 7,696 |
| September 22, 2025 | 897.3 | 899.2 | 899.2 | 900.2 | 897 | 29,471 |
| September 19, 2025 | 899.2 | 898.8 | 898.8 | 900.2 | 897.2 | 16,328 |
| September 18, 2025 | 899.3 | 899.7 | 899.7 | 900.8 | 898.2 | 2,269 |
| September 17, 2025 | 899.1 | 897.5 | 897.5 | 901 | 896.8 | 5,230 |
| September 16, 2025 | 905.1 | 896.6 | 896.6 | 905.1 | 896.6 | 2,760 |
| September 15, 2025 | 904.3 | 903.9 | 903.9 | 905.1 | 903.6 | 649 |
| September 12, 2025 | 908 | 905 | 905 | 909.9 | 904.8 | 11,289 |
| September 11, 2025 | 901.8 | 906 | 906 | 906 | 901.8 | 1,432 |
| September 10, 2025 | 902.9 | 898.5 | 898.5 | 904.11 | 898.5 | 3,443 |
| September 09, 2025 | 900.6 | 900.2 | 900.2 | 900.8 | 899.3 | 6,870 |
| September 08, 2025 | 900.5 | 899.8 | 899.8 | 900.6 | 896.38 | 6,263 |
| September 05, 2025 | 901.3 | 897.35 | 897.35 | 901.3 | 896.5 | 3,376 |
| September 04, 2025 | 893.7 | 898.35 | 898.35 | 899.4 | 893.7 | 7,172 |
| September 03, 2025 | 889.22 | 893.9 | 893.9 | 893.9 | 888.06 | 6,476 |
| September 02, 2025 | 894.6 | 889.15 | 889.15 | 894.6 | 889.15 | 994 |
| September 01, 2025 | 896.88 | 895.5 | 895.5 | 899 | 894 | 1,737 |
| August 29, 2025 | 898.25 | 896.1 | 896.1 | 898.25 | 894.95 | 1,705 |
| August 28, 2025 | 903.2 | 899.05 | 899.05 | 903.2 | 897.4 | 952 |
| August 27, 2025 | 905.6 | 901.2 | 901.2 | 905.6 | 901.2 | 110 |
| August 26, 2025 | 904.1 | 901.9 | 901.9 | 906.2 | 901.01 | 9,100 |
| August 22, 2025 | 904.9 | 908.35 | 908.35 | 910.2 | 904.5 | 986 |
| August 21, 2025 | 906.2 | 906.5 | 906.5 | 906.5 | 903.2 | 7,422 |
| August 20, 2025 | 893.5 | 904.95 | 904.95 | 904.95 | 892.7 | 2,548 |
| August 19, 2025 | 900.4 | 903.6 | 895.25 | 903.6 | 900.2 | 24,681 |
| August 18, 2025 | 903.9 | 899.3 | 899.3 | 905.9 | 897.2 | 3,276 |
| August 15, 2025 | 904.6 | 898.35 | 898.35 | 904.6 | 897.5 | 7,041 |
| August 14, 2025 | 898.8 | 901.5 | 901.5 | 901.5 | 898.8 | 6,924 |
| August 13, 2025 | 899.2 | 897.8 | 897.8 | 899.9 | 896.4 | 257 |
| August 12, 2025 | 897.1 | 896.1 | 896.1 | 898 | 894.7 | 2,224 |
| August 11, 2025 | 893.3 | 894.05 | 894.05 | 894.6 | 892.1 | 7,245 |
| August 08, 2025 | 894.3 | 890.4 | 890.4 | 894.3 | 890.4 | 11,266 |
| August 07, 2025 | 896.34 | 891.1 | 891.1 | 896.6 | 890.3 | 2,018 |
| August 06, 2025 | 896.3 | 895.4 | 895.4 | 896.77 | 895.2 | 4,951 |
| August 05, 2025 | 895.7 | 893.1 | 893.1 | 897 | 892.4 | 7,901 |
| August 04, 2025 | 891.6 | 891.8 | 891.8 | 891.8 | 888.4 | 27,523 |
| August 01, 2025 | 891.3 | 886.4 | 886.4 | 891.3 | 884.4 | 3,380 |
| July 31, 2025 | 896.1 | 893 | 893 | 898.5 | 893 | 13,644 |
| July 30, 2025 | 890.1 | 892.5 | 892.5 | 892.5 | 889.3 | 4,450 |
| July 29, 2025 | 888.7 | 893.15 | 893.15 | 893.5 | 888.2 | 366 |