21,700.00
+1000(+4.83%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21,000 | 21,700 | 21,700 | 21,800 | 21,000 | 72 |
September 25, 2025 | 22,400 | 20,700 | 20,700 | 22,400 | 20,700 | 367 |
September 24, 2025 | 22,400 | 22,500 | 22,500 | 22,600 | 21,400 | 140 |
September 23, 2025 | 22,400 | 22,800 | 22,800 | 23,356.15 | 22,200 | 280 |
September 22, 2025 | 21,800 | 22,200 | 22,200 | 22,200 | 21,600 | 75 |
September 19, 2025 | 22,000 | 22,300 | 22,300 | 22,400 | 21,600 | 359 |
September 18, 2025 | 22,600 | 22,400 | 22,400 | 22,600 | 21,000 | 37 |
September 17, 2025 | 21,600 | 21,400 | 21,400 | 21,600 | 20,600 | 45 |
September 16, 2025 | 22,400 | 20,800 | 20,800 | 22,800 | 20,600 | 438 |
September 15, 2025 | 22,600 | 22,500 | 22,500 | 22,800 | 21,600 | 88 |
September 12, 2025 | 21,800 | 21,800 | 21,800 | 22,000 | 21,400 | 402 |
September 11, 2025 | 21,000 | 21,600 | 21,600 | 21,600 | 20,800 | 687 |
September 10, 2025 | 20,400 | 20,800 | 20,800 | 21,000 | 20,200 | 961 |
September 09, 2025 | 19,700 | 20,600 | 20,600 | 20,600 | 19,500 | 210 |
September 08, 2025 | 19,100 | 19,550 | 19,550 | 19,550 | 19,100 | 80 |
September 05, 2025 | 20,200 | 18,950 | 18,950 | 20,200 | 18,800 | 295 |
September 04, 2025 | 19,200 | 20,200 | 20,200 | 20,200 | 19,200 | 762 |
September 03, 2025 | 18,500 | 18,950 | 18,950 | 18,950 | 18,100 | 282 |
September 02, 2025 | 19,900 | 18,650 | 18,650 | 19,900 | 18,500 | 198 |
September 01, 2025 | 20,200 | 19,750 | 19,750 | 20,200 | 19,200 | 421 |
August 29, 2025 | 20,200 | 19,000 | 19,000 | 20,200 | 17,600 | 1,069 |
August 28, 2025 | 20,000 | 20,200 | 20,200 | 21,200 | 19,600 | 122 |
August 27, 2025 | 21,800 | 20,600 | 20,600 | 21,800 | 20,000 | 747 |
August 26, 2025 | 20,400 | 21,000 | 21,000 | 21,200 | 20,200 | 243 |
August 22, 2025 | 21,600 | 21,600 | 21,600 | 21,800 | 21,000 | 74 |
August 21, 2025 | 20,400 | 21,000 | 21,000 | 21,600 | 20,400 | 31 |
August 20, 2025 | 20,400 | 21,000 | 21,000 | 21,000 | 19,300 | 2,084 |
August 19, 2025 | 21,400 | 20,800 | 20,800 | 21,600 | 20,800 | 645 |
August 18, 2025 | 20,600 | 20,600 | 20,600 | 21,400 | 20,200 | 834 |
August 15, 2025 | 21,800 | 20,800 | 20,800 | 22,000 | 20,600 | 237 |
August 14, 2025 | 21,600 | 21,200 | 21,200 | 21,800 | 20,800 | 102 |
August 13, 2025 | 21,600 | 21,200 | 21,200 | 21,600 | 20,600 | 103 |
August 12, 2025 | 21,200 | 21,300 | 21,300 | 21,400 | 20,600 | 441 |
August 11, 2025 | 20,600 | 20,250 | 20,250 | 20,800 | 19,800 | 103 |
August 08, 2025 | 19,700 | 19,850 | 19,850 | 20,400 | 18,900 | 246 |
August 07, 2025 | 20,200 | 19,200 | 19,200 | 20,200 | 19,200 | 130 |
August 06, 2025 | 19,400 | 19,250 | 19,250 | 19,500 | 18,200 | 43 |
August 05, 2025 | 19,700 | 18,350 | 18,350 | 19,700 | 18,350 | 480 |
August 04, 2025 | 19,100 | 18,950 | 18,950 | 19,400 | 18,800 | 57 |
August 01, 2025 | 20,400 | 18,000 | 18,000 | 20,400 | 17,700 | 1,101 |
July 31, 2025 | 20,800 | 20,600 | 20,600 | 21,200 | 20,400 | 182 |
July 30, 2025 | 21,000 | 21,000 | 21,000 | 21,200 | 19,500 | 300 |
July 29, 2025 | 18,800 | 20,400 | 20,400 | 20,800 | 18,200 | 512 |
July 28, 2025 | 20,400 | 18,850 | 18,850 | 20,400 | 18,850 | 392 |
July 25, 2025 | 19,000 | 18,900 | 18,900 | 19,200 | 18,100 | 110 |
July 24, 2025 | 18,600 | 18,650 | 18,650 | 19,000 | 18,100 | 412 |
July 23, 2025 | 17,600 | 17,650 | 17,650 | 17,650 | 16,700 | 127 |
July 22, 2025 | 17,600 | 17,150 | 17,150 | 17,600 | 16,500 | 425 |
July 21, 2025 | 17,300 | 17,650 | 17,650 | 17,650 | 16,600 | 13 |
July 18, 2025 | 17,100 | 17,150 | 17,150 | 17,200 | 16,600 | 181 |
July 17, 2025 | 16,700 | 17,250 | 17,250 | 18,600 | 16,300 | 630 |
July 16, 2025 | 16,500 | 16,500 | 16,500 | 17,200 | 16,500 | 16 |
July 15, 2025 | 17,000 | 16,500 | 16,500 | 17,000 | 16,100 | 586 |
July 14, 2025 | 16,200 | 16,550 | 16,550 | 16,550 | 15,200 | 55 |
July 11, 2025 | 16,900 | 15,950 | 15,950 | 16,900 | 15,700 | 166 |
July 10, 2025 | 15,700 | 16,700 | 16,700 | 16,700 | 15,700 | 1,157 |
July 09, 2025 | 15,800 | 16,050 | 16,050 | 16,050 | 15,500 | 136 |
July 08, 2025 | 14,900 | 15,500 | 15,500 | 15,600 | 14,900 | 23 |
July 07, 2025 | 15,400 | 15,250 | 15,250 | 15,400 | 14,900 | 277 |
July 04, 2025 | 14,400 | 14,700 | 14,700 | 15,400 | 14,400 | 241 |