10,103.23
+360.73(+3.70%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,455.09 | 9,742.5 | 9,742.5 | 10,041.36 | 9,455.09 | 4,401 |
September 04, 2025 | 9,510 | 9,085 | 9,085 | 9,510 | 8,990 | 2,357 |
September 03, 2025 | 8,830 | 9,387.5 | 9,387.5 | 9,387.5 | 8,830 | 1,211 |
September 02, 2025 | 8,895 | 8,785 | 8,785 | 8,905 | 8,705.85 | 975 |
September 01, 2025 | 9,145 | 9,065 | 9,065 | 9,145 | 8,962.44 | 268 |
August 29, 2025 | 9,560 | 9,295 | 9,295 | 9,747.22 | 9,210 | 1,371 |
August 28, 2025 | 9,930 | 9,460 | 9,460 | 9,970 | 9,460 | 5,558 |
August 27, 2025 | 10,140.93 | 10,115 | 10,115 | 10,230 | 10,000 | 1,072 |
August 26, 2025 | 9,610.65 | 9,767.5 | 9,767.5 | 9,805 | 9,540 | 4,347 |
August 22, 2025 | 8,250 | 9,117.5 | 9,117.5 | 9,185 | 8,250 | 8,730 |
August 21, 2025 | 8,640 | 8,452.5 | 8,452.5 | 8,640 | 8,452.5 | 1,146 |
August 20, 2025 | 8,815 | 8,352.5 | 8,352.5 | 8,825 | 8,250 | 1,300 |
August 19, 2025 | 8,985 | 8,995 | 8,995 | 9,420 | 8,920 | 4,760 |
August 18, 2025 | 8,800 | 9,052.5 | 9,052.5 | 9,052.5 | 8,725 | 2,369 |
August 15, 2025 | 9,210 | 9,012.5 | 9,012.5 | 9,230 | 8,995 | 2,306 |
August 14, 2025 | 9,245 | 8,995 | 8,995 | 9,485 | 8,950 | 1,395 |
August 13, 2025 | 9,370 | 9,505 | 9,505 | 9,845 | 9,370 | 3,535 |
August 12, 2025 | 9,525 | 9,305 | 9,305 | 10,030 | 9,145 | 2,810 |
August 11, 2025 | 9,120 | 9,732.5 | 9,732.5 | 9,732.5 | 9,120 | 1,639 |
August 08, 2025 | 8,345 | 9,110 | 9,110 | 9,200 | 8,345 | 1,124 |
August 07, 2025 | 8,415 | 8,342.5 | 8,342.5 | 8,605 | 8,342.5 | 687 |
August 06, 2025 | 8,025 | 8,415 | 8,415 | 8,415 | 7,850 | 4,055 |
August 05, 2025 | 8,025 | 7,860 | 7,860 | 8,145 | 7,855 | 1,796 |
August 04, 2025 | 7,625 | 7,832.5 | 7,832.5 | 8,070 | 7,625 | 7,615 |
August 01, 2025 | 7,840 | 7,785 | 7,785 | 7,955 | 7,490 | 2,503 |
July 31, 2025 | 8,495 | 8,222.5 | 8,222.5 | 8,580 | 8,190 | 321 |
July 30, 2025 | 8,525 | 8,452.5 | 8,452.5 | 8,655 | 8,452.5 | 489 |
July 29, 2025 | 8,970 | 8,485 | 8,485 | 8,970 | 8,485 | 973 |
July 28, 2025 | 8,360 | 8,897.5 | 8,897.5 | 8,980 | 8,360 | 689 |
July 25, 2025 | 7,700 | 8,410 | 8,410 | 8,410 | 7,595 | 960 |
July 24, 2025 | 7,935 | 7,547.5 | 7,547.5 | 8,160 | 7,500 | 5,270 |
July 23, 2025 | 9,200 | 9,212.5 | 9,212.5 | 9,270 | 9,151.92 | 892 |
July 22, 2025 | 8,950 | 9,067.5 | 9,067.5 | 9,100 | 8,740 | 2,690 |
July 21, 2025 | 9,470 | 9,047.5 | 9,047.5 | 9,470 | 9,020 | 489 |
July 18, 2025 | 8,630 | 8,990 | 8,990 | 9,080 | 8,600 | 4,332 |
July 17, 2025 | 8,790 | 8,737.5 | 8,737.5 | 8,810 | 8,710 | 1,092 |
July 16, 2025 | 7,950 | 8,577.5 | 8,577.5 | 8,645 | 7,950 | 3,052 |
July 15, 2025 | 8,570 | 8,340 | 8,340 | 8,595 | 8,340 | 1,532 |
July 14, 2025 | 8,465 | 8,325 | 8,325 | 8,605 | 8,290 | 6,616 |
July 11, 2025 | 8,040 | 7,947.5 | 7,947.5 | 8,160 | 7,880 | 6,939 |
July 10, 2025 | 7,420 | 7,725 | 7,725 | 7,845 | 7,420 | 1,900 |
July 09, 2025 | 7,420 | 7,332.5 | 7,332.5 | 7,440 | 7,305 | 2,305 |
July 08, 2025 | 7,305 | 7,640 | 7,640 | 7,640 | 7,305 | 1,556 |
July 07, 2025 | 7,400 | 7,127.5 | 7,127.5 | 7,460 | 6,980 | 6,683 |
July 04, 2025 | 7,950 | 8,015 | 8,015 | 8,015 | 7,950 | 116 |
July 03, 2025 | 8,530 | 8,360 | 8,360 | 8,560 | 8,340 | 749 |
July 02, 2025 | 7,820 | 8,257.5 | 8,257.5 | 8,396.61 | 7,780 | 2,642 |
July 01, 2025 | 7,450 | 7,597.5 | 7,597.5 | 7,795 | 7,195 | 7,335 |
June 30, 2025 | 8,990 | 8,647.5 | 8,647.5 | 8,990 | 8,565 | 1,133 |
June 27, 2025 | 8,990 | 8,940 | 8,940 | 8,990 | 8,705 | 254 |
June 26, 2025 | 8,965 | 8,932.5 | 8,932.5 | 9,175 | 8,915 | 1,976 |
June 25, 2025 | 9,890 | 8,970 | 8,970 | 10,100 | 8,770 | 5,089 |
June 24, 2025 | 11,100 | 10,090 | 10,090 | 11,100 | 9,860 | 2,443 |
June 23, 2025 | 9,125 | 10,725 | 10,725 | 10,940 | 9,125 | 3,306 |
June 20, 2025 | 9,270 | 8,835 | 8,835 | 9,405 | 8,835 | 603 |
June 19, 2025 | 8,870 | 8,742.5 | 8,742.5 | 8,870 | 8,742.5 | 114 |
June 18, 2025 | 8,785 | 9,127.5 | 9,127.5 | 9,155 | 8,735 | 2,115 |
June 17, 2025 | 9,120 | 8,862.5 | 8,862.5 | 9,260 | 8,862.5 | 3,142 |
June 16, 2025 | 8,860 | 9,370 | 9,370 | 9,445 | 8,860 | 13,163 |
June 13, 2025 | 8,285 | 8,757.5 | 8,757.5 | 8,757.5 | 8,285 | 3,524 |