46,417.50
-45(-0.10%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46,695 | 46,417.5 | 46,417.5 | 46,695 | 46,375 | 123 |
September 25, 2025 | 46,515 | 46,462.5 | 46,462.5 | 46,515 | 46,235 | 157 |
September 24, 2025 | 46,355 | 46,592.5 | 46,592.5 | 47,260 | 46,355 | 251 |
September 23, 2025 | 47,025 | 46,647.5 | 46,647.5 | 47,190 | 46,647.5 | 140 |
September 22, 2025 | 46,455 | 46,402.5 | 46,402.5 | 46,465 | 46,275 | 94 |
September 19, 2025 | 46,265 | 46,155 | 46,155 | 46,330 | 46,145 | 67 |
September 18, 2025 | 46,275 | 45,940 | 45,940 | 46,275 | 45,625 | 185 |
September 17, 2025 | 45,500 | 45,430 | 45,430 | 45,615 | 45,190 | 50 |
September 16, 2025 | 45,625 | 45,407.5 | 45,407.5 | 45,840 | 45,385 | 57 |
September 15, 2025 | 45,500 | 45,875 | 45,875 | 45,875 | 45,210 | 252 |
September 12, 2025 | 45,520 | 45,242.5 | 45,242.5 | 45,520 | 45,242.5 | 51 |
September 11, 2025 | 44,715 | 45,405 | 45,405 | 45,560 | 44,715 | 309 |
September 10, 2025 | 44,560 | 44,802.5 | 44,802.5 | 44,825 | 44,455 | 19 |
September 09, 2025 | 44,575 | 44,327.5 | 44,327.5 | 44,575 | 44,327.5 | 52 |
September 08, 2025 | 44,820 | 44,505 | 44,505 | 44,820 | 44,280 | 57 |
September 05, 2025 | 44,375 | 44,000 | 44,000 | 44,385 | 44,000 | 106 |
September 04, 2025 | 43,985 | 43,832.5 | 43,832.5 | 43,985 | 43,610 | 187 |
September 03, 2025 | 43,505 | 43,490 | 43,490 | 43,685 | 43,440 | 24 |
September 02, 2025 | 43,740 | 43,282.5 | 43,282.5 | 43,805 | 43,282.5 | 41 |
September 01, 2025 | 43,880 | 43,700 | 43,700 | 43,990 | 43,650 | 169 |
August 29, 2025 | 44,450 | 44,255 | 44,255 | 44,450 | 43,920 | 350 |
August 28, 2025 | 44,460 | 44,152.5 | 44,152.5 | 44,460 | 43,935 | 14 |
August 27, 2025 | 43,775 | 43,890 | 43,890 | 44,625 | 43,775 | 178 |
August 26, 2025 | 44,470 | 44,280 | 44,280 | 44,470 | 43,865 | 127 |
August 22, 2025 | 44,760 | 44,882.5 | 44,882.5 | 45,050 | 44,360 | 50 |
August 21, 2025 | 44,240 | 44,410 | 44,410 | 44,410 | 43,965 | 12 |
August 20, 2025 | 43,710 | 44,035 | 44,035 | 44,130 | 43,710 | 11 |
August 19, 2025 | 44,025 | 44,425 | 44,425 | 44,425 | 44,025 | 182 |
August 18, 2025 | 44,355 | 44,155 | 44,155 | 44,355 | 44,005 | 141 |
August 15, 2025 | 43,780 | 44,080 | 44,080 | 44,435 | 43,780 | 58 |
August 14, 2025 | 43,215 | 43,710 | 43,710 | 44,070 | 43,215 | 18 |
August 13, 2025 | 44,150 | 43,757.5 | 43,757.5 | 44,150 | 43,670 | 68 |
August 12, 2025 | 43,865 | 44,165 | 44,165 | 44,165 | 43,480 | 161 |
August 11, 2025 | 43,625 | 43,800 | 43,800 | 43,805 | 43,275 | 121 |
August 08, 2025 | 43,910 | 43,650 | 43,650 | 43,910 | 43,410 | 16 |
August 07, 2025 | 44,055 | 43,457.5 | 43,457.5 | 44,060 | 43,400 | 14 |
August 06, 2025 | 43,770 | 44,195 | 44,195 | 44,255 | 43,770 | 512 |
August 05, 2025 | 44,370 | 43,745 | 43,745 | 44,370 | 43,505 | 90 |
August 04, 2025 | 43,595 | 43,555 | 43,555 | 43,775 | 43,335 | 92 |
August 01, 2025 | 43,231.99 | 43,322.5 | 43,322.5 | 43,970 | 42,965 | 193 |
July 31, 2025 | 44,030 | 43,887.5 | 43,887.5 | 44,445 | 43,645 | 442 |
July 30, 2025 | 43,615 | 44,047.5 | 44,047.5 | 44,155 | 43,615 | 135 |
July 29, 2025 | 43,665 | 43,797.5 | 43,797.5 | 44,110 | 43,665 | 84 |
July 28, 2025 | 44,480 | 43,692.5 | 43,692.5 | 44,480 | 43,635 | 213 |
July 25, 2025 | 44,040 | 44,102.5 | 44,102.5 | 44,190 | 43,635 | 31 |
July 24, 2025 | 44,140 | 43,870 | 43,870 | 44,140 | 43,460 | 25 |
July 23, 2025 | 43,635 | 43,050 | 43,050 | 43,635 | 42,785 | 155 |
July 22, 2025 | 43,030 | 42,980 | 42,980 | 43,030 | 42,745 | 31 |
July 21, 2025 | 42,870 | 42,712.5 | 42,712.5 | 42,875 | 42,045 | 63 |
July 18, 2025 | 42,685 | 42,197.5 | 42,197.5 | 42,685 | 42,050 | 69 |
July 17, 2025 | 42,245 | 42,200 | 42,200 | 42,245 | 41,940 | 22 |
July 16, 2025 | 42,190 | 41,885 | 41,885 | 42,190 | 41,755 | 27 |
July 15, 2025 | 42,585 | 41,890 | 41,890 | 42,585 | 41,890 | 213 |
July 14, 2025 | 42,040 | 42,005 | 42,005 | 42,135 | 41,715 | 54 |
July 11, 2025 | 41,690 | 41,765 | 41,765 | 41,905 | 41,580 | 29 |
July 10, 2025 | 41,975 | 41,742.5 | 41,742.5 | 41,975 | 41,585 | 73 |
July 09, 2025 | 41,365 | 41,510 | 41,510 | 41,660 | 41,150 | 75 |
July 08, 2025 | 41,340 | 41,247.5 | 41,247.5 | 41,435 | 41,115 | 71 |
July 07, 2025 | 41,265 | 41,022.5 | 41,022.5 | 41,265 | 41,022.5 | 8 |
July 04, 2025 | 41,150 | 41,222.5 | 41,222.5 | 41,270 | 40,970 | 12 |