43,420.00
+1195(+2.83%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 43,120 | 43,420 | 43,420 | 43,420 | 42,640 | 446 |
September 05, 2025 | 43,150 | 42,225 | 42,225 | 43,500 | 42,000 | 490 |
September 04, 2025 | 42,550 | 43,200 | 43,200 | 43,350 | 42,350 | 639 |
September 03, 2025 | 42,450 | 42,325 | 42,325 | 42,900 | 42,050 | 357 |
September 02, 2025 | 44,300 | 42,000 | 42,000 | 44,300 | 42,000 | 712 |
September 01, 2025 | 44,500 | 44,500 | 44,500 | 44,650 | 44,350 | 401 |
August 29, 2025 | 44,030.28 | 44,050 | 44,050 | 44,758.84 | 43,900 | 539 |
August 28, 2025 | 45,293.99 | 44,650 | 44,650 | 45,293.99 | 44,250 | 304 |
August 27, 2025 | 45,118.76 | 44,600 | 44,600 | 45,200 | 44,250 | 760 |
August 26, 2025 | 45,000 | 45,525 | 45,525 | 45,900 | 44,750 | 697 |
August 22, 2025 | 46,150 | 46,675 | 46,675 | 46,966.34 | 46,150 | 284 |
August 21, 2025 | 46,000 | 46,175 | 46,175 | 46,250 | 45,600 | 440 |
August 20, 2025 | 45,800 | 46,150 | 46,150 | 46,450 | 45,650 | 82 |
August 19, 2025 | 46,450 | 46,975 | 46,975 | 46,975 | 46,250 | 864 |
August 18, 2025 | 46,500 | 46,150 | 46,150 | 46,500 | 45,800 | 83 |
August 15, 2025 | 47,250 | 46,600 | 46,600 | 47,350 | 46,401.01 | 351 |
August 14, 2025 | 45,550 | 46,450 | 46,450 | 46,505.12 | 45,550 | 219 |
August 13, 2025 | 45,650 | 45,600 | 45,600 | 45,938.54 | 45,450 | 366 |
August 12, 2025 | 45,350 | 44,925 | 44,925 | 45,350 | 44,299.98 | 197 |
August 11, 2025 | 46,150 | 45,075 | 45,075 | 46,150 | 44,878.11 | 111 |
August 08, 2025 | 45,850 | 45,850 | 45,850 | 46,000 | 45,400 | 130 |
August 07, 2025 | 45,350 | 45,850 | 45,850 | 46,945.74 | 45,350 | 184 |
August 06, 2025 | 44,950 | 44,550 | 44,550 | 44,950 | 43,999.37 | 925 |
August 05, 2025 | 44,400 | 44,200 | 44,200 | 44,600 | 44,000 | 852 |
August 04, 2025 | 42,600 | 43,675 | 43,675 | 43,800 | 42,600 | 1,115 |
August 01, 2025 | 44,150 | 42,175 | 42,175 | 44,150 | 41,850 | 899 |
July 31, 2025 | 46,800 | 45,325 | 45,325 | 46,900 | 45,150 | 530 |
July 30, 2025 | 46,050 | 46,400 | 46,400 | 46,450 | 46,050 | 1,154 |
July 29, 2025 | 45,500 | 46,025 | 46,025 | 46,700 | 45,500 | 1,195 |
July 28, 2025 | 48,150 | 44,725 | 44,725 | 48,250 | 44,725 | 1,787 |
July 25, 2025 | 46,300 | 46,750 | 46,750 | 46,750 | 45,750 | 595 |
July 24, 2025 | 47,734.51 | 47,000 | 47,000 | 48,000 | 46,871.35 | 716 |
July 23, 2025 | 46,583.25 | 46,250 | 46,250 | 46,700 | 46,100 | 800 |
July 22, 2025 | 46,600 | 45,350 | 45,350 | 46,600 | 45,000 | 199 |
July 21, 2025 | 46,950 | 46,850 | 46,850 | 47,000 | 46,250 | 98 |
July 18, 2025 | 47,800 | 46,850 | 46,850 | 48,000 | 46,747.71 | 1,947 |
July 17, 2025 | 46,700 | 47,150 | 47,150 | 47,150 | 46,100 | 202 |
July 16, 2025 | 45,150 | 45,725 | 45,725 | 46,281.2 | 45,150 | 425 |
July 15, 2025 | 46,650 | 45,675 | 45,675 | 46,750 | 45,658.88 | 589 |
July 14, 2025 | 45,300 | 46,250 | 46,250 | 46,250 | 45,300 | 117 |
July 11, 2025 | 47,100 | 46,550 | 46,550 | 47,100 | 46,000 | 57 |
July 10, 2025 | 48,700 | 47,650 | 47,650 | 48,700 | 47,648.25 | 397 |
July 09, 2025 | 47,014.27 | 48,000 | 48,000 | 48,531.47 | 47,014.27 | 2,647 |
July 08, 2025 | 45,700 | 46,200 | 46,200 | 46,359.22 | 45,500 | 1,591 |
July 07, 2025 | 44,500 | 45,250 | 45,250 | 45,250 | 44,450 | 208 |
July 04, 2025 | 44,200 | 44,050 | 44,050 | 44,350 | 43,500 | 1,586 |
July 03, 2025 | 44,650 | 44,575 | 44,575 | 44,650 | 43,850.07 | 518 |
July 02, 2025 | 43,750 | 44,150 | 44,150 | 44,150 | 43,300 | 96 |
July 01, 2025 | 44,650 | 43,425 | 43,425 | 44,850 | 43,384.61 | 670 |
June 30, 2025 | 45,400 | 44,550 | 44,550 | 45,450 | 44,250 | 640 |
June 27, 2025 | 43,800 | 44,825 | 44,825 | 44,900 | 43,600 | 449 |
June 26, 2025 | 42,900 | 42,725 | 42,725 | 42,906.61 | 42,591.73 | 174 |
June 25, 2025 | 43,000 | 42,200 | 42,200 | 43,000 | 41,850 | 259 |
June 24, 2025 | 43,500 | 42,900 | 42,900 | 43,500 | 42,900 | 485 |
June 23, 2025 | 41,000 | 41,000 | 41,000 | 41,350 | 40,650 | 16 |
June 20, 2025 | 40,450 | 41,325 | 41,325 | 41,822.98 | 40,450 | 1,325 |
June 19, 2025 | 40,626.11 | 39,850 | 39,850 | 40,800 | 39,850 | 179 |
June 18, 2025 | 42,150 | 41,475 | 41,475 | 42,150 | 41,172.27 | 269 |
June 17, 2025 | 42,000 | 42,000 | 42,000 | 42,000 | 41,500 | 1,220 |
June 16, 2025 | 42,500 | 43,250 | 43,250 | 43,300 | 42,350 | 277 |