6,407.50
+90(+1.42%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6,299.07 | 6,317.5 | 6,317.5 | 6,355 | 6,299.07 | 1,868 |
September 25, 2025 | 6,394.03 | 6,292.5 | 6,292.5 | 6,394.03 | 6,292.5 | 2,668 |
September 24, 2025 | 6,450 | 6,452.5 | 6,452.5 | 6,484.51 | 6,450 | 504 |
September 23, 2025 | 6,421.23 | 6,415 | 6,415 | 6,430 | 6,415 | 917 |
September 22, 2025 | 6,342.38 | 6,370 | 6,370 | 6,394.57 | 6,342.38 | 442 |
September 19, 2025 | 6,400 | 6,357.5 | 6,357.5 | 6,405.9 | 6,300 | 2,908 |
September 18, 2025 | 6,525 | 6,467.5 | 6,467.5 | 6,525 | 6,467.5 | 928 |
September 17, 2025 | 6,530.92 | 6,550 | 6,550 | 6,575 | 6,530.92 | 2,215 |
September 16, 2025 | 6,500 | 6,490 | 6,490 | 6,514.57 | 6,485 | 1,341 |
September 15, 2025 | 6,490 | 6,520 | 6,520 | 6,535 | 6,485 | 1,581 |
September 12, 2025 | 6,550 | 6,465 | 6,465 | 6,550 | 6,455 | 675 |
September 11, 2025 | 6,520 | 6,565 | 6,565 | 6,600 | 6,520 | 166 |
September 10, 2025 | 6,530 | 6,497.5 | 6,497.5 | 6,530 | 6,480 | 177 |
September 09, 2025 | 6,510 | 6,515 | 6,515 | 6,555 | 6,500 | 735 |
September 08, 2025 | 6,475 | 6,545 | 6,545 | 6,545 | 6,455 | 2,838 |
September 05, 2025 | 6,395 | 6,477.5 | 6,477.5 | 6,477.5 | 6,395 | 1,367 |
September 04, 2025 | 6,300 | 6,325 | 6,325 | 6,355 | 6,300 | 914 |
September 03, 2025 | 6,115 | 6,280 | 6,280 | 6,285 | 6,100 | 335 |
September 02, 2025 | 6,210 | 6,167.5 | 6,167.5 | 6,240 | 6,150 | 2,451 |
September 01, 2025 | 6,300 | 6,262.5 | 6,262.5 | 6,300 | 6,260 | 143 |
August 29, 2025 | 6,350 | 6,315 | 6,315 | 6,350 | 6,315 | 940 |
August 28, 2025 | 6,340 | 6,355 | 6,355 | 6,355 | 6,340 | 10 |
August 27, 2025 | 6,275 | 6,330 | 6,330 | 6,345 | 6,275 | 0 |
August 26, 2025 | 6,280 | 6,300 | 6,300 | 6,345 | 6,280 | 612 |
August 22, 2025 | 6,305 | 6,395 | 6,395 | 6,400 | 6,295 | 688 |
August 21, 2025 | 6,370 | 6,345 | 6,345 | 6,380 | 6,340 | 1,098 |
August 20, 2025 | 6,330 | 6,435 | 6,435 | 6,435 | 6,330 | 886 |
August 19, 2025 | 6,340 | 6,320 | 6,320 | 6,340 | 6,315 | 218 |
August 18, 2025 | 6,480 | 6,310 | 6,310 | 6,480 | 6,300 | 30,535 |
August 15, 2025 | 6,520 | 6,432.5 | 6,432.5 | 6,520 | 6,430 | 7,841 |
August 14, 2025 | 6,665 | 6,550 | 6,550 | 6,695 | 6,550 | 26,050 |
August 13, 2025 | 6,605 | 6,625 | 6,625 | 6,650 | 6,605 | 8,882 |
August 12, 2025 | 6,600 | 6,565 | 6,565 | 6,605 | 6,540 | 58 |
August 11, 2025 | 6,645 | 6,675 | 6,675 | 6,685 | 6,645 | 1,866 |
August 08, 2025 | 6,675 | 6,610 | 6,610 | 6,675 | 6,610 | 0 |
August 07, 2025 | 6,740 | 6,715 | 6,715 | 6,740 | 6,660 | 396 |
August 06, 2025 | 6,730 | 6,755 | 6,755 | 6,760 | 6,730 | 207 |
August 05, 2025 | 6,785 | 6,777.5 | 6,777.5 | 6,795 | 6,775 | 220 |
August 04, 2025 | 6,725 | 6,775 | 6,775 | 6,775 | 6,695 | 1,549 |
August 01, 2025 | 6,540 | 6,727.5 | 6,727.5 | 6,750 | 6,520 | 1,666 |
July 31, 2025 | 6,670 | 6,645 | 6,645 | 6,670 | 6,645 | 682 |
July 30, 2025 | 6,545 | 6,595 | 6,595 | 6,625 | 6,545 | 1,411 |
July 29, 2025 | 6,475 | 6,572.5 | 6,572.5 | 6,572.5 | 6,460 | 1,948 |
July 28, 2025 | 6,560 | 6,492.5 | 6,492.5 | 6,580 | 6,492.5 | 1,582 |
July 25, 2025 | 6,520 | 6,510 | 6,510 | 6,520 | 6,450 | 22 |
July 24, 2025 | 6,500 | 6,540 | 6,540 | 6,540 | 6,460 | 1,514 |
July 23, 2025 | 6,580 | 6,560 | 6,560 | 6,580 | 6,555 | 120 |
July 22, 2025 | 6,400 | 6,640 | 6,640 | 6,660 | 6,400 | 995 |
July 21, 2025 | 6,500 | 6,570 | 6,570 | 6,580 | 6,495 | 1,497 |
July 18, 2025 | 6,475 | 6,450 | 6,450 | 6,490 | 6,440 | 1,616 |
July 17, 2025 | 6,455 | 6,490 | 6,490 | 6,505 | 6,455 | 5,408 |
July 16, 2025 | 6,495 | 6,495 | 6,495 | 6,545 | 6,450 | 1,376 |
July 15, 2025 | 6,605 | 6,515 | 6,515 | 6,635 | 6,500 | 2,719 |
July 14, 2025 | 6,575 | 6,587.5 | 6,587.5 | 6,587.5 | 6,545 | 1,217 |
July 11, 2025 | 6,585 | 6,557.5 | 6,557.5 | 6,615 | 6,535 | 543 |
July 10, 2025 | 6,605 | 6,627.5 | 6,627.5 | 6,640 | 6,600 | 604 |
July 09, 2025 | 6,560 | 6,580 | 6,580 | 6,600 | 6,540 | 1,332 |
July 08, 2025 | 6,600 | 6,540 | 6,540 | 6,615 | 6,500 | 65 |
July 07, 2025 | 6,715 | 6,632.5 | 6,632.5 | 6,720 | 6,632.5 | 298 |
July 04, 2025 | 6,775 | 6,687.5 | 6,687.5 | 6,775 | 6,687.5 | 994 |