22,390.00
+100(+0.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22,331.26 | 22,390 | 22,390 | 22,390 | 22,331.26 | 5 |
September 25, 2025 | 22,760 | 22,290 | 22,290 | 22,760 | 22,220 | 0 |
September 24, 2025 | 22,220 | 22,420 | 22,420 | 22,560 | 22,220 | 3 |
September 23, 2025 | 22,500 | 22,570 | 22,570 | 22,570 | 22,500 | 1 |
September 22, 2025 | 22,100.9 | 22,270 | 22,270 | 22,270 | 22,080 | 5 |
September 19, 2025 | 22,480 | 22,250 | 22,250 | 22,539.99 | 22,250 | 7 |
September 18, 2025 | 22,500 | 22,530 | 22,530 | 22,660 | 22,323.18 | 51 |
September 17, 2025 | 22,260 | 22,250 | 22,250 | 22,260 | 22,250 | 0 |
September 16, 2025 | 22,280 | 22,120 | 22,120 | 22,600 | 21,880 | 35 |
September 15, 2025 | 22,600 | 22,300 | 22,300 | 22,620 | 22,200 | 48 |
September 12, 2025 | 22,080 | 22,340 | 22,340 | 22,620 | 22,080 | 2 |
September 11, 2025 | 22,380 | 22,410 | 22,410 | 22,560 | 22,080 | 0 |
September 10, 2025 | 22,163.16 | 22,160 | 22,160 | 22,163.16 | 22,100.04 | 24 |
September 09, 2025 | 22,680 | 22,290 | 22,290 | 22,680 | 22,290 | 0 |
September 08, 2025 | 22,320 | 22,460 | 22,460 | 22,460 | 22,320 | 255 |
September 05, 2025 | 22,260 | 22,160 | 22,160 | 22,260 | 22,160 | 2 |
September 04, 2025 | 21,880 | 22,010 | 22,010 | 22,010 | 21,880 | 0 |
September 03, 2025 | 21,780 | 21,740 | 21,740 | 21,780 | 21,416.57 | 21 |
September 02, 2025 | 22,000 | 21,430 | 21,430 | 22,000 | 21,310.33 | 88 |
September 01, 2025 | 22,120 | 22,350 | 22,350 | 22,720 | 22,120 | 23 |
August 29, 2025 | 22,800 | 22,420 | 22,420 | 22,800 | 22,360 | 63 |
August 28, 2025 | 22,980 | 22,690 | 22,690 | 22,980 | 22,584.4 | 50 |
August 27, 2025 | 23,140 | 22,710 | 22,710 | 23,140 | 22,520 | 3 |
August 26, 2025 | 23,320 | 23,070 | 23,070 | 23,440 | 22,680 | 101 |
August 22, 2025 | 22,920 | 23,300 | 23,300 | 23,300 | 22,800 | 19 |
August 21, 2025 | 22,980 | 22,780 | 22,780 | 22,980 | 22,720 | 0 |
August 20, 2025 | 22,540 | 22,930 | 22,930 | 22,930 | 22,540 | 59 |
August 19, 2025 | 22,340 | 22,840 | 22,840 | 22,860 | 22,340 | 10 |
August 18, 2025 | 23,160 | 22,640 | 22,640 | 23,160 | 22,560 | 0 |
August 15, 2025 | 23,440 | 22,630 | 22,630 | 23,440 | 22,630 | 0 |
August 14, 2025 | 22,680 | 22,800 | 22,800 | 23,020 | 22,680 | 4 |
August 13, 2025 | 23,020 | 22,880 | 22,880 | 23,040 | 22,700 | 0 |
August 12, 2025 | 23,100 | 22,830 | 22,830 | 23,140 | 22,640 | 0 |
August 11, 2025 | 23,440 | 22,850 | 22,850 | 23,440 | 22,340 | 1 |
August 08, 2025 | 22,420 | 23,020 | 23,020 | 23,160 | 22,420 | 7 |
August 07, 2025 | 23,160 | 22,920 | 22,920 | 23,600 | 22,920 | 21 |
August 06, 2025 | 23,140 | 22,930 | 22,930 | 23,140 | 22,800 | 10 |
August 05, 2025 | 22,760 | 22,870 | 22,870 | 23,120 | 22,760 | 3 |
August 04, 2025 | 22,780 | 22,800 | 22,800 | 22,900 | 22,560 | 82 |
August 01, 2025 | 23,040 | 22,500 | 22,500 | 23,040 | 22,240 | 105 |
July 31, 2025 | 23,100 | 23,040 | 23,040 | 23,260 | 22,940.84 | 6 |
July 30, 2025 | 22,960 | 22,650 | 22,650 | 23,020 | 22,540 | 6 |
July 29, 2025 | 22,800 | 22,800 | 22,800 | 23,280 | 22,800 | 5 |
July 28, 2025 | 23,940 | 23,050 | 23,050 | 23,940 | 22,920 | 1 |
July 25, 2025 | 23,940 | 23,580 | 23,580 | 23,940 | 23,120 | 15 |
July 24, 2025 | 23,480 | 23,550 | 23,550 | 23,600 | 23,300 | 23 |
July 23, 2025 | 23,360 | 23,210 | 23,210 | 23,360 | 23,080 | 78 |
July 22, 2025 | 23,300 | 23,100 | 23,100 | 23,320 | 22,820 | 3 |
July 21, 2025 | 23,420 | 23,120 | 23,120 | 23,420 | 22,880 | 17 |
July 18, 2025 | 22,940 | 22,820 | 22,820 | 23,000 | 22,820 | 53 |
July 17, 2025 | 22,700 | 22,670 | 22,670 | 22,760 | 22,400 | 886 |
July 16, 2025 | 22,540 | 22,520 | 22,520 | 22,720 | 22,360 | 10 |
July 15, 2025 | 22,460 | 22,570 | 22,570 | 23,040 | 22,460 | 1,085 |
July 14, 2025 | 22,620 | 22,520 | 22,520 | 22,800 | 22,200 | 34 |
July 11, 2025 | 22,580 | 22,460 | 22,460 | 22,580 | 22,100 | 33 |
July 10, 2025 | 22,501.19 | 22,580 | 22,580 | 22,620 | 22,220 | 7 |
July 09, 2025 | 22,580 | 22,380 | 22,380 | 22,640 | 22,380 | 0 |
July 08, 2025 | 22,520 | 22,310 | 22,310 | 22,520 | 22,310 | 11 |
July 07, 2025 | 22,200 | 22,260 | 22,260 | 22,820 | 22,200 | 35 |
July 04, 2025 | 22,600 | 22,360 | 22,360 | 22,600 | 22,260 | 1 |