2,798.00
-45(-1.58%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,812 | 2,803 | 2,803 | 2,812 | 2,803 | 45 |
September 25, 2025 | 2,817.96 | 2,843 | 2,843 | 2,843 | 2,817.96 | 2,698 |
September 24, 2025 | 2,808 | 2,806 | 2,806 | 2,808 | 2,792 | 2,087 |
September 23, 2025 | 2,770 | 2,786 | 2,786 | 2,786 | 2,770 | 382 |
September 22, 2025 | 2,799 | 2,786 | 2,786 | 2,799 | 2,780.91 | 178 |
September 19, 2025 | 2,782 | 2,773 | 2,773 | 2,785 | 2,771 | 3,607 |
September 18, 2025 | 2,760 | 2,761.5 | 2,761.5 | 2,763 | 2,747.27 | 1,123 |
September 17, 2025 | 2,767 | 2,777.5 | 2,777.5 | 2,783 | 2,767 | 263 |
September 16, 2025 | 2,769 | 2,758.5 | 2,758.5 | 2,769 | 2,754.96 | 1,434 |
September 15, 2025 | 2,766 | 2,778 | 2,778 | 2,780 | 2,766 | 202 |
September 12, 2025 | 2,779 | 2,765 | 2,765 | 2,779 | 2,765 | 2,351 |
September 11, 2025 | 2,796.95 | 2,783 | 2,783 | 2,800 | 2,783 | 661 |
September 10, 2025 | 2,721.1 | 2,711.5 | 2,711.5 | 2,721.4 | 2,711.5 | 4,404 |
September 09, 2025 | 2,717.5 | 2,722 | 2,722 | 2,725 | 2,710 | 96 |
September 08, 2025 | 2,736.5 | 2,733 | 2,733 | 2,738 | 2,733 | 497 |
September 05, 2025 | 2,732 | 2,723.5 | 2,723.5 | 2,743 | 2,723.5 | 416 |
September 04, 2025 | 2,677 | 2,684 | 2,684 | 2,684 | 2,677 | 277 |
September 03, 2025 | 2,751 | 2,731.5 | 2,731.5 | 2,751 | 2,731.5 | 1,438 |
September 02, 2025 | 2,750 | 2,767.5 | 2,767.5 | 2,767.5 | 2,750 | 1,869 |
September 01, 2025 | 2,771.6 | 2,755 | 2,755 | 2,774 | 2,755 | 1,349 |
August 29, 2025 | 2,771 | 2,767.5 | 2,767.5 | 2,780 | 2,763 | 69 |
August 28, 2025 | 2,737 | 2,742 | 2,742 | 2,742 | 2,719 | 598 |
August 27, 2025 | 2,694.45 | 2,684 | 2,684 | 2,708 | 2,679 | 2,037 |
August 26, 2025 | 2,727 | 2,734 | 2,734 | 2,744 | 2,727 | 1,353 |
August 22, 2025 | 2,687.7 | 2,686.5 | 2,686.5 | 2,695 | 2,686.5 | 315 |
August 21, 2025 | 2,624 | 2,632.5 | 2,632.5 | 2,632.5 | 2,624 | 2,527 |
August 20, 2025 | 2,614 | 2,630 | 2,630 | 2,630 | 2,614 | 83 |
August 19, 2025 | 2,580 | 2,581 | 2,581 | 2,583 | 2,579 | 12 |
August 18, 2025 | 2,586 | 2,582 | 2,582 | 2,586 | 2,577.66 | 884 |
August 15, 2025 | 2,563.7 | 2,552.5 | 2,552.5 | 2,565 | 2,548 | 787 |
August 14, 2025 | 2,527 | 2,527.5 | 2,527.5 | 2,537.42 | 2,527 | 402 |
August 13, 2025 | 2,530 | 2,545 | 2,545 | 2,548 | 2,530 | 220 |
August 12, 2025 | 2,521 | 2,520 | 2,520 | 2,546 | 2,520 | 122 |
August 11, 2025 | 2,516.65 | 2,521 | 2,521 | 2,522.65 | 2,516 | 5,936 |
August 08, 2025 | 2,521 | 2,495 | 2,495 | 2,521 | 2,495 | 13 |
August 07, 2025 | 2,534 | 2,508.5 | 2,508.5 | 2,534 | 2,507 | 334 |
August 06, 2025 | 2,525 | 2,524.5 | 2,524.5 | 2,539 | 2,524.5 | 2,638 |
August 05, 2025 | 2,531.5 | 2,525 | 2,525 | 2,534.2 | 2,523 | 371 |
August 04, 2025 | 2,497.5 | 2,512 | 2,512 | 2,515 | 2,497.5 | 86 |
August 01, 2025 | 2,502 | 2,483.25 | 2,483.25 | 2,506 | 2,483.25 | 2,544 |
July 31, 2025 | 2,509 | 2,507 | 2,507 | 2,521 | 2,507 | 118 |
July 30, 2025 | 2,536 | 2,543.5 | 2,543.5 | 2,549 | 2,534.04 | 303 |
July 29, 2025 | 2,550 | 2,544 | 2,544 | 2,553.3 | 2,541 | 521 |
July 28, 2025 | 2,528 | 2,517.5 | 2,517.5 | 2,528 | 2,517.5 | 19 |
July 25, 2025 | 2,502.91 | 2,512 | 2,512 | 2,512 | 2,502.91 | 552 |
July 24, 2025 | 2,515 | 2,506.5 | 2,506.5 | 2,515 | 2,502 | 4 |
July 23, 2025 | 2,488.71 | 2,489.25 | 2,489.25 | 2,496 | 2,486.5 | 378 |
July 22, 2025 | 2,495.14 | 2,492 | 2,492 | 2,495.5 | 2,492 | 1,157 |
July 21, 2025 | 2,470.5 | 2,472.5 | 2,472.5 | 2,484.5 | 2,470.5 | 603 |
July 18, 2025 | 2,463.5 | 2,465.25 | 2,465.25 | 2,465.25 | 2,458 | 18 |
July 17, 2025 | 2,453 | 2,444.25 | 2,444.25 | 2,453 | 2,438.5 | 1 |
July 16, 2025 | 2,430 | 2,412.5 | 2,412.5 | 2,433 | 2,412.5 | 130 |
July 15, 2025 | 2,441.5 | 2,432.75 | 2,432.75 | 2,441.5 | 2,432.75 | 500 |
July 14, 2025 | 2,424.5 | 2,431 | 2,431 | 2,431 | 2,418.5 | 19 |
July 11, 2025 | 2,427.5 | 2,413 | 2,413 | 2,427.5 | 2,413 | 14 |
July 10, 2025 | 2,398.18 | 2,401.75 | 2,401.75 | 2,404.5 | 2,398.18 | 1,080 |
July 09, 2025 | 2,382.5 | 2,387.5 | 2,387.5 | 2,389.5 | 2,382.5 | 7 |
July 08, 2025 | 2,381 | 2,393 | 2,393 | 2,393.5 | 2,381 | 1,159 |
July 07, 2025 | 2,372.5 | 2,362.25 | 2,362.25 | 2,372.5 | 2,361.5 | 3,168 |
July 04, 2025 | 2,375.5 | 2,375.5 | 2,375.5 | 2,376.5 | 2,370.9 | 640 |