16,240.00
+600(+3.84%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15,720 | 16,240 | 16,240 | 16,580 | 15,480 | 8,258 |
September 25, 2025 | 15,740 | 15,640 | 15,640 | 16,120 | 14,900 | 34,721 |
September 24, 2025 | 15,440 | 15,660 | 15,660 | 16,120 | 15,380 | 8,957 |
September 23, 2025 | 15,060 | 15,390 | 15,390 | 15,780 | 14,340 | 48,758 |
September 22, 2025 | 15,040 | 15,070 | 15,070 | 15,320 | 14,360 | 40,827 |
September 19, 2025 | 15,020 | 14,930 | 14,930 | 15,220 | 14,420 | 40,658 |
September 18, 2025 | 14,700 | 14,350 | 14,350 | 14,880 | 13,920 | 4,827 |
September 17, 2025 | 14,060 | 14,090 | 14,090 | 14,880 | 13,880 | 19,780 |
September 16, 2025 | 15,790.26 | 14,570 | 14,570 | 15,790.26 | 14,100 | 11,667 |
September 15, 2025 | 14,600 | 15,200 | 15,200 | 15,420 | 14,020 | 29,987 |
September 12, 2025 | 14,200 | 14,540 | 14,540 | 14,760 | 13,720 | 41,100 |
September 11, 2025 | 12,920 | 14,240 | 14,240 | 14,240 | 12,920 | 56,830 |
September 10, 2025 | 13,500 | 13,300 | 13,300 | 13,500 | 12,800 | 15,930 |
September 09, 2025 | 12,820 | 12,910 | 12,910 | 13,020 | 12,220 | 4,400 |
September 08, 2025 | 12,600 | 12,840 | 12,840 | 13,380 | 12,600 | 7,084 |
September 05, 2025 | 12,340 | 12,580 | 12,580 | 13,180 | 12,340 | 7,707 |
September 04, 2025 | 12,640 | 12,590 | 12,590 | 12,840 | 12,200 | 3,079 |
September 03, 2025 | 12,460 | 12,770 | 12,770 | 13,020 | 12,220 | 2,007 |
September 02, 2025 | 13,020 | 12,580 | 12,580 | 13,640 | 12,480 | 13,966 |
September 01, 2025 | 13,000 | 13,570 | 13,570 | 13,640 | 12,620 | 24,779 |
August 29, 2025 | 12,400 | 12,570 | 12,570 | 13,000 | 12,000 | 6,155 |
August 28, 2025 | 12,800 | 12,350 | 12,350 | 12,800 | 11,560 | 5,955 |
August 27, 2025 | 12,900 | 12,150 | 12,150 | 12,900 | 11,880 | 1,888 |
August 26, 2025 | 12,520 | 12,280 | 12,280 | 12,560 | 11,860 | 1,888 |
August 22, 2025 | 12,160 | 11,710 | 11,710 | 12,180 | 11,540 | 2,592 |
August 21, 2025 | 11,380 | 11,650 | 11,650 | 12,200 | 11,340 | 2,953 |
August 20, 2025 | 12,400 | 11,440 | 11,440 | 12,560 | 11,300 | 17,452 |
August 19, 2025 | 13,420 | 12,490 | 12,490 | 13,420 | 12,220 | 16,907 |
August 18, 2025 | 13,000 | 13,620 | 13,620 | 13,620 | 12,800 | 6,145 |
August 15, 2025 | 13,640 | 13,270 | 13,270 | 14,420 | 12,800 | 51,330 |
August 14, 2025 | 13,880 | 14,190 | 14,190 | 14,420 | 13,440 | 18,397 |
August 13, 2025 | 13,680 | 13,440 | 13,440 | 14,380 | 13,240 | 13,964 |
August 12, 2025 | 13,700 | 13,570 | 13,570 | 13,780 | 13,080 | 7,627 |
August 11, 2025 | 13,000 | 13,210 | 13,210 | 13,420 | 12,080 | 12,058 |
August 08, 2025 | 13,480 | 12,880 | 12,880 | 13,480 | 12,680 | 7,690 |
August 07, 2025 | 14,160 | 13,350 | 13,350 | 14,160 | 12,800 | 14,301 |
August 06, 2025 | 13,520 | 13,480 | 13,480 | 13,860 | 12,840 | 7,693 |
August 05, 2025 | 14,300 | 12,920 | 12,920 | 14,380 | 12,820 | 23,483 |
August 04, 2025 | 12,720 | 13,580 | 13,580 | 13,920 | 12,140 | 18,255 |
August 01, 2025 | 12,600 | 12,700 | 12,700 | 13,360 | 11,700 | 17,321 |
July 31, 2025 | 13,500 | 12,620 | 12,620 | 14,080 | 12,140 | 211,798 |
July 30, 2025 | 10,880 | 10,600 | 10,600 | 11,280 | 10,520 | 10,765 |
July 29, 2025 | 10,740 | 11,130 | 11,130 | 11,300 | 10,240 | 14,754 |
July 28, 2025 | 10,100 | 10,300 | 10,300 | 10,760 | 9,900 | 14,838 |
July 25, 2025 | 10,120 | 10,380 | 10,380 | 10,920 | 10,120 | 17,524 |
July 24, 2025 | 11,260 | 10,470 | 10,470 | 11,360 | 10,400 | 6,169 |
July 23, 2025 | 10,920 | 10,420 | 10,420 | 10,920 | 10,240 | 7,405 |
July 22, 2025 | 11,360 | 10,470 | 10,470 | 11,400 | 10,240 | 56,621 |
July 21, 2025 | 11,420 | 11,050 | 11,050 | 11,600 | 10,680 | 22,839 |
July 18, 2025 | 10,820 | 11,160 | 11,160 | 11,400 | 10,820 | 12,909 |
July 17, 2025 | 10,840 | 11,190 | 11,190 | 11,280 | 10,500 | 19,642 |
July 16, 2025 | 10,820 | 11,040 | 11,040 | 11,060 | 10,320 | 2,150 |
July 15, 2025 | 10,940 | 10,720 | 10,720 | 11,140 | 10,460 | 9,014 |
July 14, 2025 | 10,020 | 10,910 | 10,910 | 10,980 | 10,020 | 9,751 |
July 11, 2025 | 10,240 | 10,490 | 10,490 | 10,760 | 10,180 | 12,824 |
July 10, 2025 | 10,640 | 10,460 | 10,460 | 10,780 | 10,180 | 8,995 |
July 09, 2025 | 10,100 | 10,430 | 10,430 | 10,760 | 10,100 | 29,412 |
July 08, 2025 | 10,320 | 9,955 | 9,955 | 10,540 | 9,770 | 22,512 |
July 07, 2025 | 9,990 | 10,320 | 10,320 | 10,500 | 9,890 | 15,653 |
July 04, 2025 | 10,060 | 9,935 | 9,935 | 10,060 | 9,480 | 10,144 |