8,690.00
+260(+3.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 24, 2025 | 8,560 | 8,430 | 8,430 | 8,560 | 8,430 | 54 |
| September 23, 2025 | 8,680 | 8,610 | 8,610 | 8,680 | 8,610 | 92 |
| September 22, 2025 | 8,780 | 8,670 | 8,670 | 8,780 | 8,670 | 0 |
| September 19, 2025 | 8,660 | 8,730 | 8,730 | 8,730 | 8,660 | 0 |
| September 18, 2025 | 8,920 | 8,850 | 8,850 | 8,920 | 8,850 | 56 |
| September 17, 2025 | 8,640 | 8,630 | 8,630 | 8,660 | 8,630 | 63 |
| September 16, 2025 | 8,360 | 8,430 | 8,430 | 8,500 | 8,360 | 30 |
| September 15, 2025 | 8,340 | 8,340 | 8,340 | 8,340 | 8,340 | 0 |
| September 12, 2025 | 8,440 | 8,290 | 8,290 | 8,440 | 8,290 | 109 |
| September 11, 2025 | 8,780 | 8,670 | 8,670 | 8,780 | 8,670 | 0 |
| September 10, 2025 | 9,250 | 9,250 | 9,250 | 9,250 | 9,250 | 0 |
| September 09, 2025 | 9,290 | 9,290 | 9,290 | 9,290 | 9,290 | 0 |
| September 08, 2025 | 9,100 | 9,050 | 9,050 | 9,100 | 9,050 | 82 |
| September 05, 2025 | 9,110 | 9,110 | 9,110 | 9,110 | 9,110 | 0 |
| September 04, 2025 | 9,320 | 9,300 | 9,300 | 9,320 | 9,300 | 3 |
| September 03, 2025 | 8,810 | 8,810 | 8,810 | 8,810 | 8,810 | 0 |
| September 02, 2025 | 8,740 | 8,690 | 8,690 | 8,740 | 8,480 | 267 |
| September 01, 2025 | 8,740 | 8,740 | 8,740 | 8,740 | 8,740 | 0 |
| August 29, 2025 | 8,600 | 8,600 | 8,600 | 8,600 | 8,600 | 0 |
| August 28, 2025 | 8,870 | 8,870 | 8,870 | 8,870 | 8,870 | 0 |
| August 27, 2025 | 8,860 | 8,890 | 8,890 | 8,890 | 8,860 | 6 |
| August 26, 2025 | 8,780 | 8,890 | 8,890 | 8,890 | 8,780 | 17 |
| August 22, 2025 | 8,640 | 8,650 | 8,650 | 8,650 | 8,640 | 400 |
| August 21, 2025 | 8,680 | 8,730 | 8,730 | 8,730 | 8,680 | 12 |
| August 20, 2025 | 8,960 | 8,630 | 8,630 | 8,960 | 8,630 | 0 |
| August 19, 2025 | 8,580 | 8,630 | 8,630 | 8,630 | 8,540 | 75 |
| August 18, 2025 | 9,000 | 9,190 | 9,190 | 9,190 | 9,000 | 2 |
| August 15, 2025 | 8,940 | 9,090 | 9,090 | 9,180 | 8,940 | 3 |
| August 14, 2025 | 8,560 | 9,010 | 9,010 | 9,010 | 8,560 | 313 |
| August 13, 2025 | 8,810 | 8,810 | 8,810 | 8,810 | 8,810 | 0 |
| August 12, 2025 | 8,920 | 8,870 | 8,870 | 8,920 | 8,660 | 0 |
| August 11, 2025 | 8,840 | 8,880 | 8,880 | 8,900 | 8,840 | 100 |
| August 08, 2025 | 8,520 | 8,570 | 8,570 | 8,620 | 8,420 | 40 |
| August 07, 2025 | 8,400 | 8,390 | 8,390 | 8,500 | 8,390 | 140 |
| August 06, 2025 | 8,100 | 8,230 | 8,230 | 8,230 | 8,040 | 2 |
| August 05, 2025 | 8,420 | 8,180 | 8,180 | 8,420 | 8,180 | 0 |
| August 04, 2025 | 8,280 | 8,270 | 8,270 | 8,440 | 8,180 | 61 |
| August 01, 2025 | 8,220 | 8,310 | 8,310 | 8,310 | 8,060 | 31 |
| July 31, 2025 | 8,560 | 8,420 | 8,420 | 8,620 | 8,400 | 122 |
| July 30, 2025 | 8,440 | 8,440 | 8,440 | 8,440 | 8,440 | 0 |
| July 29, 2025 | 8,520 | 8,350 | 8,350 | 8,520 | 8,300 | 2 |
| July 28, 2025 | 8,480 | 8,430 | 8,430 | 8,600 | 8,430 | 474 |
| July 25, 2025 | 8,400 | 8,470 | 8,470 | 8,470 | 8,400 | 3 |
| July 24, 2025 | 8,150 | 8,150 | 8,150 | 8,150 | 8,150 | 0 |
| July 23, 2025 | 8,540 | 8,310 | 8,310 | 8,600 | 8,310 | 472 |
| July 22, 2025 | 8,940 | 8,790 | 8,790 | 8,940 | 8,790 | 5,826 |
| July 21, 2025 | 8,940 | 8,980 | 8,980 | 9,040 | 8,800 | 337 |
| July 18, 2025 | 9,660 | 8,900 | 8,900 | 9,660 | 8,800 | 4,378 |
| July 17, 2025 | 9,580 | 9,690 | 9,690 | 9,740 | 9,540 | 16 |
| July 16, 2025 | 9,600 | 9,730 | 9,730 | 9,730 | 9,600 | 0 |
| July 15, 2025 | 9,800 | 9,670 | 9,670 | 9,800 | 9,670 | 0 |
| July 14, 2025 | 9,300 | 9,770 | 9,770 | 9,770 | 9,300 | 294 |
| July 11, 2025 | 9,520 | 9,330 | 9,330 | 9,520 | 9,320 | 430 |
| July 10, 2025 | 9,820 | 9,500 | 9,500 | 10,050 | 9,380 | 266 |
| July 09, 2025 | 9,820 | 9,955 | 9,955 | 9,955 | 9,820 | 0 |
| July 08, 2025 | 9,920 | 9,770 | 9,770 | 9,980 | 9,760 | 2 |
| July 07, 2025 | 10,100 | 9,920 | 9,920 | 10,100 | 9,920 | 29 |
| July 04, 2025 | 10,300 | 10,170 | 10,170 | 10,300 | 10,170 | 21 |
| July 03, 2025 | 10,145.41 | 10,100 | 10,100 | 10,200 | 10,050 | 22 |
| July 02, 2025 | 10,200 | 9,820 | 9,820 | 10,200 | 9,820 | 248 |