4,148.00
-47(-1.12%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4,175 | 4,121 | 4,121 | 4,180 | 4,121 | 1,038 |
September 05, 2025 | 4,144 | 4,195 | 4,195 | 4,231 | 4,134 | 1,737 |
September 04, 2025 | 4,170 | 4,210.5 | 4,210.5 | 4,275 | 4,106 | 1,970 |
September 03, 2025 | 4,342 | 4,087 | 4,087 | 4,342 | 4,047 | 121 |
September 02, 2025 | 4,150 | 4,154.5 | 4,154.5 | 4,174 | 3,852 | 3,345 |
September 01, 2025 | 4,391 | 4,224 | 4,224 | 4,391 | 4,133 | 287 |
August 29, 2025 | 4,446 | 4,320.5 | 4,320.5 | 4,446 | 4,161 | 250 |
August 28, 2025 | 4,556 | 4,272.5 | 4,272.5 | 4,556 | 4,175 | 904 |
August 27, 2025 | 4,444 | 4,454 | 4,454 | 4,509 | 4,350 | 1,264 |
August 26, 2025 | 4,345 | 4,264.5 | 4,264.5 | 4,345 | 3,988 | 1,420 |
August 22, 2025 | 4,212 | 4,351.5 | 4,351.5 | 4,416 | 4,212 | 394 |
August 21, 2025 | 4,477 | 4,333 | 4,333 | 4,477 | 4,284 | 711 |
August 20, 2025 | 4,082 | 4,344 | 4,344 | 4,344 | 4,080 | 2,657 |
August 19, 2025 | 4,269 | 4,158.5 | 4,158.5 | 4,269 | 4,111 | 235 |
August 18, 2025 | 4,097 | 4,137 | 4,137 | 4,166 | 4,014 | 691 |
August 15, 2025 | 4,152 | 4,023.5 | 4,023.5 | 4,152 | 3,951 | 60 |
August 14, 2025 | 3,924 | 3,988 | 3,988 | 4,054 | 3,856 | 327 |
August 13, 2025 | 3,994 | 4,021 | 4,021 | 4,072 | 3,887 | 2,608 |
August 12, 2025 | 4,220 | 4,055.5 | 4,055.5 | 4,220 | 3,953 | 1,776 |
August 11, 2025 | 3,953 | 4,077 | 4,077 | 4,077 | 3,825 | 1,798 |
August 08, 2025 | 4,008 | 3,840.5 | 3,840.5 | 4,008 | 3,781 | 4,780 |
August 07, 2025 | 3,931 | 3,729 | 3,729 | 3,931 | 3,500 | 5,421 |
August 06, 2025 | 3,600 | 3,963 | 3,963 | 4,078 | 3,600 | 2,221 |
August 05, 2025 | 3,801 | 3,676 | 3,676 | 3,801 | 3,564 | 1,217 |
August 04, 2025 | 3,809 | 3,627.5 | 3,627.5 | 3,809 | 3,553 | 440 |
August 01, 2025 | 3,704 | 3,601.5 | 3,601.5 | 3,705 | 3,473 | 860 |
July 31, 2025 | 3,673 | 3,473 | 3,473 | 3,673 | 3,328 | 1,897 |
July 30, 2025 | 3,840 | 3,694.5 | 3,694.5 | 3,840 | 3,580 | 930 |
July 29, 2025 | 3,665 | 3,694 | 3,694 | 3,730 | 3,582 | 343 |
July 28, 2025 | 4,083 | 3,741.5 | 3,741.5 | 4,083 | 3,638 | 1,437 |
July 25, 2025 | 4,152 | 3,895 | 3,895 | 4,152 | 3,818 | 2,116 |
July 24, 2025 | 3,729 | 4,080 | 4,080 | 4,237 | 3,729 | 9,137 |
July 23, 2025 | 3,677 | 3,655 | 3,655 | 3,745 | 3,629 | 1,410 |
July 22, 2025 | 3,630 | 3,801.5 | 3,801.5 | 3,948 | 3,630 | 2,433 |
July 21, 2025 | 3,782 | 3,695.5 | 3,695.5 | 3,782 | 3,570 | 513 |
July 18, 2025 | 3,827 | 3,552 | 3,552 | 3,827 | 3,499 | 717 |
July 17, 2025 | 3,513 | 3,546 | 3,546 | 3,599 | 3,481 | 2,164 |
July 16, 2025 | 3,440 | 3,557.5 | 3,557.5 | 3,571 | 3,440 | 589 |
July 15, 2025 | 3,533 | 3,444 | 3,444 | 3,533 | 3,391 | 1,078 |
July 14, 2025 | 3,400 | 3,515 | 3,515 | 3,562 | 3,382 | 2,158 |
July 11, 2025 | 3,470 | 3,368.5 | 3,368.5 | 3,470 | 3,352 | 2,811 |
July 10, 2025 | 3,324 | 3,422.5 | 3,422.5 | 3,465 | 3,324 | 516 |
July 09, 2025 | 3,423 | 3,438.5 | 3,438.5 | 3,499 | 3,366 | 2,198 |
July 08, 2025 | 3,259 | 3,429 | 3,429 | 3,435 | 3,259 | 567 |
July 07, 2025 | 3,581 | 3,450.5 | 3,450.5 | 3,597 | 3,398 | 790 |
July 04, 2025 | 3,303 | 3,522.5 | 3,522.5 | 3,611 | 3,303 | 4,824 |
July 03, 2025 | 3,279 | 3,293 | 3,293 | 3,293 | 3,235 | 62 |
July 02, 2025 | 3,305 | 3,153.5 | 3,153.5 | 3,359 | 3,123 | 3,555 |
July 01, 2025 | 3,193 | 3,307 | 3,307 | 3,307 | 3,106 | 4,386 |
June 30, 2025 | 2,999 | 3,075.5 | 3,075.5 | 3,088 | 2,998 | 320 |
June 27, 2025 | 3,081 | 3,027.5 | 3,027.5 | 3,081 | 3,027.5 | 509 |
June 26, 2025 | 2,988 | 3,058.5 | 3,058.5 | 3,079 | 2,942 | 4,185 |
June 25, 2025 | 2,902 | 2,913.5 | 2,913.5 | 2,939 | 2,854 | 829 |
June 24, 2025 | 2,927 | 2,944 | 2,944 | 2,944 | 2,890 | 2,134 |
June 23, 2025 | 2,767 | 2,856.5 | 2,856.5 | 2,941 | 2,767 | 121 |
June 20, 2025 | 2,941 | 2,890 | 2,890 | 3,080 | 2,890 | 2,287 |
June 19, 2025 | 2,824 | 2,874.5 | 2,874.5 | 2,917 | 2,824 | 2,218 |
June 18, 2025 | 2,799 | 2,789.5 | 2,789.5 | 2,805 | 2,754 | 1,981 |
June 17, 2025 | 2,821 | 2,755.5 | 2,755.5 | 2,821 | 2,715 | 411 |
June 16, 2025 | 2,674 | 2,864 | 2,864 | 2,864 | 2,674 | 1,810 |