25,697.50
+367.5(+1.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25,480 | 25,697.5 | 25,697.5 | 25,697.5 | 25,440 | 0 |
September 25, 2025 | 25,390 | 25,330 | 25,330 | 25,390 | 25,330 | 0 |
September 24, 2025 | 25,177.38 | 25,557.5 | 25,557.5 | 25,557.5 | 25,177.38 | 396 |
September 23, 2025 | 25,450.82 | 25,467.5 | 25,467.5 | 25,467.5 | 25,450.82 | 122 |
September 22, 2025 | 25,555 | 25,447.5 | 25,447.5 | 25,555 | 25,375 | 0 |
September 19, 2025 | 25,525 | 25,417.5 | 25,417.5 | 25,525 | 25,417.5 | 0 |
September 18, 2025 | 25,370 | 25,487.5 | 25,487.5 | 25,487.5 | 25,370 | 1 |
September 17, 2025 | 25,425 | 25,355 | 25,355 | 25,495 | 25,330 | 1 |
September 16, 2025 | 25,640 | 25,300 | 25,300 | 25,640 | 25,300 | 0 |
September 15, 2025 | 25,935 | 25,730 | 25,730 | 25,935 | 25,695 | 1 |
September 12, 2025 | 25,900 | 25,810 | 25,810 | 26,095 | 25,810 | 1 |
September 11, 2025 | 25,720 | 25,880 | 25,880 | 25,880 | 25,630 | 0 |
September 10, 2025 | 25,655 | 25,417.5 | 25,417.5 | 25,655 | 25,417.5 | 3 |
September 09, 2025 | 25,650 | 25,600 | 25,600 | 25,650 | 25,600 | 0 |
September 08, 2025 | 25,455 | 25,547.5 | 25,547.5 | 25,547.5 | 25,455 | 3 |
September 05, 2025 | 25,535 | 25,395 | 25,395 | 25,645 | 25,395 | 0 |
September 04, 2025 | 25,295 | 25,475 | 25,475 | 25,485 | 25,295 | 0 |
September 03, 2025 | 25,050 | 25,230 | 25,230 | 25,230 | 25,050 | 2 |
September 02, 2025 | 25,175 | 24,950 | 24,950 | 25,175 | 24,920 | 12 |
September 01, 2025 | 25,375 | 25,317.5 | 25,317.5 | 25,375 | 25,317.5 | 0 |
August 29, 2025 | 25,490 | 25,387.5 | 25,387.5 | 25,490 | 25,335 | 0 |
August 28, 2025 | 25,470 | 25,537.5 | 25,537.5 | 25,612.28 | 25,445 | 5 |
August 27, 2025 | 25,960 | 25,685 | 25,685 | 25,960 | 25,645 | 2 |
August 26, 2025 | 25,840 | 25,672.5 | 25,672.5 | 25,945 | 25,672.5 | 23 |
August 22, 2025 | 25,935 | 26,125 | 26,125 | 26,290 | 25,935 | 11 |
August 21, 2025 | 26,075 | 26,010 | 26,010 | 26,075 | 25,715 | 13 |
August 20, 2025 | 25,345 | 25,945 | 25,945 | 25,980 | 25,345 | 17 |
August 19, 2025 | 25,130 | 25,370 | 25,370 | 25,370 | 25,130 | 49 |
August 18, 2025 | 25,035 | 25,150 | 25,150 | 25,150 | 25,035 | 0 |
August 15, 2025 | 25,670 | 25,115 | 25,115 | 25,670 | 25,115 | 0 |
August 14, 2025 | 25,285 | 25,285 | 25,285 | 25,285 | 25,285 | 0 |
August 13, 2025 | 25,005 | 25,095 | 25,095 | 25,095 | 25,005 | 26 |
August 12, 2025 | 25,085 | 25,012.5 | 25,012.5 | 25,085 | 24,905 | 0 |
August 11, 2025 | 24,845 | 24,892.5 | 24,892.5 | 24,920 | 24,775 | 6 |
August 08, 2025 | 24,850 | 24,707.5 | 24,707.5 | 24,865 | 24,650 | 37 |
August 07, 2025 | 25,045 | 24,747.5 | 24,747.5 | 25,045 | 24,747.5 | 18 |
August 06, 2025 | 24,950 | 25,027.5 | 25,027.5 | 25,027.5 | 24,950 | 256 |
August 05, 2025 | 25,065 | 24,875 | 24,875 | 25,065 | 24,875 | 256 |
August 04, 2025 | 24,815 | 24,827.5 | 24,827.5 | 24,827.5 | 24,675 | 4 |
August 01, 2025 | 24,585 | 24,515 | 24,515 | 24,650 | 24,360 | 4 |
July 31, 2025 | 24,995 | 24,872.5 | 24,872.5 | 25,140 | 24,872.5 | 12 |
July 30, 2025 | 24,730 | 24,862.5 | 24,862.5 | 24,862.5 | 24,730 | 7 |
July 29, 2025 | 24,695 | 24,917.5 | 24,917.5 | 25,045 | 24,695 | 4 |
July 28, 2025 | 25,215 | 24,560 | 24,560 | 25,215 | 24,480 | 2 |
July 25, 2025 | 24,925 | 24,820 | 24,820 | 24,925 | 24,705 | 2 |
July 24, 2025 | 24,795 | 24,950 | 24,950 | 25,055 | 24,795 | 2 |
July 23, 2025 | 24,520 | 24,550 | 24,550 | 24,590 | 24,520 | 0 |
July 22, 2025 | 24,345 | 24,307.5 | 24,307.5 | 24,375 | 24,185 | 1 |
July 21, 2025 | 24,135 | 24,257.5 | 24,257.5 | 24,260 | 24,120 | 2 |
July 18, 2025 | 24,152.5 | 24,152.5 | 24,152.5 | 24,152.5 | 24,152.5 | 0 |
July 17, 2025 | 23,995 | 24,117.5 | 24,117.5 | 24,117.5 | 23,950 | 2 |
July 16, 2025 | 24,000 | 23,940 | 23,940 | 24,070 | 23,910 | 13 |
July 15, 2025 | 24,310 | 23,972.5 | 23,972.5 | 24,310 | 23,930 | 6 |
July 14, 2025 | 24,086.23 | 24,227.5 | 24,227.5 | 24,227.5 | 24,085 | 17 |
July 11, 2025 | 24,190 | 23,902.5 | 23,902.5 | 24,190 | 23,850 | 22 |
July 10, 2025 | 23,990 | 24,137.5 | 24,137.5 | 24,137.5 | 23,975 | 51 |
July 09, 2025 | 23,535 | 23,557.5 | 23,557.5 | 23,635 | 23,490.47 | 14 |
July 08, 2025 | 23,380 | 23,432.5 | 23,432.5 | 23,495 | 23,360 | 0 |
July 07, 2025 | 23,335 | 23,245 | 23,245 | 23,390 | 23,245 | 2 |
July 04, 2025 | 23,280 | 23,365 | 23,365 | 23,365 | 23,195 | 0 |