19,050.00
-200(-1.04%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18,900 | 19,050 | 19,050 | 19,200 | 18,700 | 5 |
September 25, 2025 | 18,500 | 19,250 | 19,250 | 19,400 | 18,300 | 35 |
September 24, 2025 | 19,600 | 18,500 | 18,500 | 19,600 | 18,500 | 65 |
September 23, 2025 | 19,500 | 19,100 | 19,100 | 19,500 | 19,100 | 29 |
September 22, 2025 | 19,500 | 19,350 | 19,350 | 20,000 | 19,300 | 14 |
September 19, 2025 | 19,400 | 19,600 | 19,600 | 19,800 | 18,800 | 67 |
September 18, 2025 | 20,200 | 20,000 | 20,000 | 20,200 | 19,600 | 123 |
September 17, 2025 | 18,700 | 19,300 | 19,300 | 19,400 | 18,700 | 58 |
September 16, 2025 | 19,200 | 18,650 | 18,650 | 19,400 | 18,000 | 93 |
September 15, 2025 | 18,000 | 18,350 | 18,350 | 18,600 | 17,400 | 254 |
September 12, 2025 | 18,900 | 18,200 | 18,200 | 19,300 | 18,000 | 200 |
September 11, 2025 | 21,400 | 19,400 | 19,400 | 21,600 | 19,000 | 118 |
September 10, 2025 | 21,400 | 21,500 | 21,500 | 21,800 | 21,400 | 223 |
September 09, 2025 | 21,200 | 21,600 | 21,600 | 21,600 | 20,800 | 35 |
September 08, 2025 | 20,800 | 20,800 | 20,800 | 21,600 | 20,800 | 35 |
September 05, 2025 | 21,000 | 21,000 | 21,000 | 22,000 | 21,000 | 241 |
September 04, 2025 | 20,000 | 21,600 | 21,600 | 21,600 | 19,400 | 324 |
September 03, 2025 | 19,700 | 20,000 | 20,000 | 20,200 | 19,500 | 29 |
September 02, 2025 | 19,200 | 19,450 | 19,450 | 19,700 | 18,300 | 216 |
September 01, 2025 | 18,600 | 19,700 | 19,700 | 19,900 | 18,600 | 11 |
August 29, 2025 | 20,800 | 19,300 | 19,300 | 20,800 | 19,100 | 68 |
August 28, 2025 | 20,400 | 20,200 | 20,200 | 20,600 | 19,800 | 9 |
August 27, 2025 | 20,400 | 20,200 | 20,200 | 20,800 | 20,000 | 108 |
August 26, 2025 | 20,200 | 20,200 | 20,200 | 20,800 | 19,800 | 31 |
August 22, 2025 | 19,900 | 19,450 | 19,450 | 20,200 | 19,000 | 81 |
August 21, 2025 | 20,200 | 19,750 | 19,750 | 20,400 | 19,400 | 28 |
August 20, 2025 | 20,000 | 19,400 | 19,400 | 20,400 | 18,800 | 181 |
August 19, 2025 | 20,600 | 19,400 | 19,400 | 21,600 | 18,700 | 92 |
August 18, 2025 | 21,400 | 21,300 | 21,300 | 22,000 | 20,600 | 38 |
August 15, 2025 | 20,400 | 21,000 | 21,000 | 21,200 | 20,200 | 51 |
August 14, 2025 | 19,600 | 20,800 | 20,800 | 21,200 | 19,000 | 541 |
August 13, 2025 | 20,600 | 20,100 | 20,100 | 21,000 | 19,800 | 67 |
August 12, 2025 | 20,600 | 20,300 | 20,300 | 20,800 | 19,600 | 240 |
August 11, 2025 | 20,000 | 20,200 | 20,200 | 20,600 | 19,500 | 65 |
August 08, 2025 | 18,800 | 19,200 | 19,200 | 19,800 | 18,200 | 130 |
August 07, 2025 | 18,900 | 18,600 | 18,600 | 19,200 | 18,400 | 254 |
August 06, 2025 | 17,300 | 18,050 | 18,050 | 18,300 | 17,100 | 97 |
August 05, 2025 | 18,700 | 17,850 | 17,850 | 18,700 | 17,800 | 133 |
August 04, 2025 | 18,400 | 18,150 | 18,150 | 18,600 | 17,800 | 42 |
August 01, 2025 | 18,300 | 18,200 | 18,200 | 18,600 | 17,600 | 22 |
July 31, 2025 | 18,700 | 18,650 | 18,650 | 19,300 | 18,600 | 483 |
July 30, 2025 | 18,100 | 18,750 | 18,750 | 18,900 | 18,100 | 158 |
July 29, 2025 | 18,500 | 18,500 | 18,500 | 19,000 | 18,200 | 525 |
July 28, 2025 | 19,100 | 18,800 | 18,800 | 19,500 | 18,800 | 243 |
July 25, 2025 | 19,000 | 18,900 | 18,900 | 19,100 | 18,500 | 473 |
July 24, 2025 | 18,700 | 17,900 | 17,900 | 18,700 | 17,700 | 862 |
July 23, 2025 | 19,400 | 18,500 | 18,500 | 19,600 | 18,200 | 462 |
July 22, 2025 | 21,600 | 20,200 | 20,200 | 21,600 | 20,000 | 1,867 |
July 21, 2025 | 20,200 | 20,800 | 20,800 | 21,000 | 20,000 | 1,536 |
July 18, 2025 | 23,200 | 20,600 | 20,600 | 23,400 | 20,000 | 3,484 |
July 17, 2025 | 22,800 | 23,400 | 23,400 | 23,600 | 22,800 | 1,272 |
July 16, 2025 | 23,400 | 23,400 | 23,400 | 24,400 | 23,000 | 558 |
July 15, 2025 | 23,800 | 23,400 | 23,400 | 23,800 | 22,800 | 194 |
July 14, 2025 | 22,600 | 23,700 | 23,700 | 24,200 | 22,000 | 99 |
July 11, 2025 | 23,000 | 22,200 | 22,200 | 23,200 | 22,000 | 357 |
July 10, 2025 | 25,000 | 23,000 | 23,000 | 25,000 | 22,400 | 307 |
July 09, 2025 | 24,200 | 24,600 | 24,600 | 24,800 | 23,400 | 158 |
July 08, 2025 | 25,200 | 24,000 | 24,000 | 25,400 | 23,200 | 126 |
July 07, 2025 | 25,000 | 24,400 | 24,400 | 25,400 | 24,000 | 54 |
July 04, 2025 | 24,600 | 25,700 | 25,700 | 26,200 | 24,600 | 4 |