14,530.00
-155(-1.06%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 13,571.32 | 14,530 | 14,530 | 14,570 | 13,380 | 2,370 |
October 16, 2025 | 14,620 | 14,685 | 14,685 | 14,890 | 14,590 | 546 |
October 15, 2025 | 14,290 | 14,855 | 14,855 | 15,103.47 | 14,290 | 2,072 |
October 14, 2025 | 14,130 | 14,070 | 14,070 | 14,270.39 | 13,750 | 3,073 |
October 13, 2025 | 13,980 | 14,190 | 14,190 | 14,230 | 13,670 | 2,115 |
October 10, 2025 | 15,090 | 14,200 | 14,200 | 15,250 | 14,200 | 1,157 |
October 09, 2025 | 14,790 | 14,555 | 14,555 | 14,890 | 14,310 | 519 |
October 08, 2025 | 14,972.58 | 14,790 | 14,790 | 14,972.58 | 14,480 | 581 |
October 07, 2025 | 16,880 | 15,410 | 15,410 | 16,880 | 15,230 | 2,584 |
October 06, 2025 | 14,710 | 15,590 | 15,590 | 15,620 | 14,710 | 1,266 |
October 03, 2025 | 15,160 | 14,560 | 14,560 | 15,691.8 | 14,250 | 2,313 |
October 02, 2025 | 16,640 | 16,270.67 | 16,270.67 | 17,795.6 | 16,220 | 4,652 |
October 01, 2025 | 15,300 | 16,290 | 16,290 | 16,500 | 15,150 | 5,304 |
September 30, 2025 | 15,210 | 15,125 | 15,125 | 15,432.49 | 14,920 | 1,685 |
September 29, 2025 | 15,450 | 15,495 | 15,495 | 15,994.85 | 15,310 | 12,272 |
September 26, 2025 | 14,220 | 14,670 | 14,670 | 14,840 | 13,850 | 3,930 |
September 25, 2025 | 15,600 | 14,525 | 14,525 | 15,720 | 14,525 | 12,908 |
September 24, 2025 | 14,580 | 15,305 | 15,305 | 15,370 | 14,460 | 11,331 |
September 23, 2025 | 14,960 | 14,815 | 14,815 | 15,390 | 14,484.76 | 8,171 |
September 22, 2025 | 14,700 | 15,440 | 15,440 | 15,660 | 14,543.16 | 3,829 |
September 19, 2025 | 13,940 | 14,270 | 14,270 | 14,700 | 13,630 | 9,343 |
September 18, 2025 | 14,550 | 14,280 | 14,280 | 14,793.17 | 14,280 | 4,738 |
September 17, 2025 | 13,730 | 13,645 | 13,645 | 13,935.43 | 13,240 | 1,477 |
September 16, 2025 | 13,460 | 13,830 | 13,830 | 13,950 | 13,145.04 | 3,789 |
September 15, 2025 | 12,880 | 14,050 | 14,050 | 14,447.13 | 12,620 | 21,202 |
September 12, 2025 | 10,840 | 12,020 | 12,020 | 12,260 | 10,800 | 6,995 |
September 11, 2025 | 9,870 | 10,435 | 10,435 | 10,553.94 | 9,870 | 11,737 |
September 10, 2025 | 9,665 | 10,075 | 10,075 | 10,117.68 | 9,665 | 10,073 |
September 09, 2025 | 9,465 | 9,627.5 | 9,627.5 | 9,728.35 | 9,465 | 5,538 |
September 08, 2025 | 10,037.82 | 9,785 | 9,785 | 10,200 | 9,770 | 5,257 |
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 |