20,795.50
-63.5(-0.30%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20,875.8 | 20,795.5 | 20,795.5 | 20,904 | 20,746.5 | 1,464 |
September 25, 2025 | 20,792.9 | 20,859 | 20,859 | 20,879.86 | 20,617.81 | 761 |
September 24, 2025 | 20,860 | 20,859.5 | 20,859.5 | 20,956.88 | 20,854.65 | 2,857 |
September 23, 2025 | 20,937.78 | 20,897 | 20,897 | 20,979.15 | 20,877.92 | 1,148 |
September 22, 2025 | 20,843 | 20,884 | 20,884 | 20,884.38 | 20,763.06 | 1,018 |
September 19, 2025 | 20,667.84 | 20,753.5 | 20,753.5 | 20,790.1 | 20,667.84 | 2,591 |
September 18, 2025 | 20,473.79 | 20,680.5 | 20,680.5 | 20,698.05 | 20,454.04 | 3,879 |
September 17, 2025 | 20,341.7 | 20,206 | 20,206 | 20,360.4 | 20,206 | 886 |
September 16, 2025 | 20,393.55 | 20,312.5 | 20,312.5 | 20,438.8 | 20,312.5 | 3,097 |
September 15, 2025 | 20,324.35 | 20,360.5 | 20,360.5 | 20,371.73 | 20,241.46 | 2,149 |
September 12, 2025 | 20,220.36 | 20,293 | 20,293 | 20,293 | 20,207.22 | 2,342 |
September 11, 2025 | 20,211.43 | 20,213 | 20,213 | 20,237.65 | 20,168.58 | 1,171 |
September 10, 2025 | 20,190.12 | 20,169.5 | 20,169.5 | 20,242.19 | 20,129.7 | 3,763 |
September 09, 2025 | 20,061.34 | 20,052 | 20,052 | 20,087.94 | 20,044 | 1,251 |
September 08, 2025 | 20,050.93 | 20,113 | 20,113 | 20,124.9 | 20,022.32 | 2,385 |
September 05, 2025 | 20,141.08 | 19,923.5 | 19,923.5 | 20,142.92 | 19,897 | 3,862 |
September 04, 2025 | 19,959.45 | 19,987.5 | 19,987.5 | 19,987.5 | 19,916.44 | 1,664 |
September 03, 2025 | 19,935.6 | 19,857.5 | 19,857.5 | 19,935.6 | 19,857.5 | 2,135 |
September 02, 2025 | 19,792.08 | 19,678 | 19,678 | 19,861.92 | 19,657 | 3,087 |
September 01, 2025 | 19,758.9 | 19,777 | 19,777 | 19,783 | 19,758.9 | 854 |
August 29, 2025 | 20,006.83 | 19,811 | 19,811 | 20,041.8 | 19,776.46 | 2,538 |
August 28, 2025 | 19,932 | 19,967 | 19,967 | 19,988.07 | 19,894 | 742 |
August 27, 2025 | 19,977.25 | 19,949.5 | 19,949.5 | 20,030.54 | 19,917 | 3,982 |
August 26, 2025 | 19,846 | 19,860.5 | 19,860.5 | 19,882.29 | 19,814 | 1,199 |
August 22, 2025 | 19,663 | 19,866 | 19,866 | 19,903.35 | 19,663 | 1,001 |
August 21, 2025 | 19,775 | 19,722 | 19,722 | 19,775 | 19,652.28 | 2,903 |
August 20, 2025 | 19,731.21 | 19,627.5 | 19,627.5 | 19,784 | 19,489.2 | 1,446 |
August 19, 2025 | 20,007 | 19,870 | 19,870 | 20,007 | 19,836.45 | 1,063 |
August 18, 2025 | 20,004.84 | 19,988 | 19,988 | 20,016.7 | 19,961.67 | 495 |
August 15, 2025 | 20,106 | 19,960 | 19,960 | 20,106 | 19,960 | 750 |
August 14, 2025 | 20,020 | 20,066 | 20,066 | 20,125.33 | 19,995.91 | 1,243 |
August 13, 2025 | 20,131.82 | 20,050 | 20,050 | 20,131.82 | 20,048 | 1,701 |
August 12, 2025 | 19,976.16 | 20,051.5 | 20,051.5 | 20,100 | 19,971.6 | 2,938 |
August 11, 2025 | 20,068.28 | 20,124 | 20,124 | 20,145 | 20,005 | 1,672 |
August 08, 2025 | 19,916.02 | 19,999 | 19,999 | 20,000.46 | 19,914.17 | 1,583 |
August 07, 2025 | 19,957.88 | 19,924 | 19,924 | 20,037.21 | 19,924 | 960 |
August 06, 2025 | 19,829.95 | 19,864 | 19,864 | 19,870 | 19,756 | 2,181 |
August 05, 2025 | 19,999.64 | 19,795.5 | 19,795.5 | 20,010.86 | 19,795.5 | 2,609 |
August 04, 2025 | 19,664 | 19,856 | 19,856 | 19,858.4 | 19,664 | 7,937 |
August 01, 2025 | 19,999.16 | 19,638.5 | 19,638.5 | 19,999.16 | 19,549 | 5,830 |
July 31, 2025 | 20,416.17 | 20,212 | 20,212 | 20,427 | 20,212 | 1,027 |
July 30, 2025 | 19,954.25 | 20,069 | 20,069 | 20,077 | 19,936.8 | 2,670 |
July 29, 2025 | 20,103.12 | 19,965 | 19,965 | 20,163 | 19,965 | 7,257 |
July 28, 2025 | 19,922.88 | 19,882.5 | 19,882.5 | 19,925 | 19,851.22 | 1,934 |
July 25, 2025 | 19,667.68 | 19,778 | 19,778 | 19,778 | 19,667.68 | 1,888 |
July 24, 2025 | 19,545.58 | 19,597 | 19,597 | 19,603.6 | 19,543 | 227 |
July 23, 2025 | 19,496.37 | 19,404.5 | 19,404.5 | 19,503.72 | 19,402 | 596 |
July 22, 2025 | 19,637.88 | 19,511 | 19,511 | 19,656.01 | 19,453 | 961 |
July 21, 2025 | 19,639.14 | 19,646.5 | 19,646.5 | 19,680.84 | 19,568.86 | 1,179 |
July 18, 2025 | 19,651.16 | 19,585.5 | 19,585.5 | 19,656 | 19,574.66 | 4,794 |
July 17, 2025 | 19,583.63 | 19,635 | 19,635 | 19,637 | 19,540.68 | 332 |
July 16, 2025 | 19,425 | 19,357.5 | 19,357.5 | 19,534.82 | 19,340 | 1,639 |
July 15, 2025 | 19,519.68 | 19,603 | 19,603 | 19,605.78 | 19,499 | 1,703 |
July 14, 2025 | 19,229.38 | 19,385.5 | 19,385.5 | 19,385.5 | 19,207 | 3,119 |
July 11, 2025 | 19,212.76 | 19,262 | 19,262 | 19,318.8 | 19,140 | 1,588 |
July 10, 2025 | 19,132.82 | 19,205 | 19,205 | 19,254.86 | 19,127.84 | 1,162 |
July 09, 2025 | 19,067 | 19,158 | 19,158 | 19,244.18 | 19,052.88 | 742 |
July 08, 2025 | 19,041.43 | 19,089 | 19,089 | 19,140.68 | 19,035.18 | 1,110 |
July 07, 2025 | 19,075.93 | 19,030 | 19,030 | 19,122.82 | 19,011.88 | 1,971 |
July 04, 2025 | 19,026.16 | 19,019.5 | 19,019.5 | 19,028.84 | 18,987.37 | 914 |