19,923.50
-64(-0.32%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 18,957.82 | 19,123 | 19,123 | 19,136.85 | 18,929.18 | 1,180 |
July 02, 2025 | 18,757.16 | 18,975 | 18,975 | 18,978.97 | 18,719.45 | 6,727 |
July 01, 2025 | 18,821.68 | 18,722 | 18,722 | 18,827 | 18,680 | 2,943 |
June 30, 2025 | 18,854.72 | 18,832.5 | 18,832.5 | 18,902.19 | 18,832.5 | 1,157 |
June 27, 2025 | 18,701.91 | 18,794 | 18,794 | 18,801.73 | 18,700.58 | 2,600 |
June 26, 2025 | 18,578.78 | 18,596 | 18,596 | 18,634.75 | 18,539 | 1,402 |
June 25, 2025 | 18,601.98 | 18,641.5 | 18,641.5 | 18,718.06 | 18,601.98 | 1,566 |
June 24, 2025 | 18,594 | 18,557.5 | 18,557.5 | 18,617.33 | 18,495 | 6,195 |
June 23, 2025 | 18,356.76 | 18,366.5 | 18,366.5 | 18,472.9 | 18,356.76 | 374 |
June 20, 2025 | 18,382 | 18,335.5 | 18,335.5 | 18,483 | 18,329.57 | 5,761 |
June 19, 2025 | 18,437.76 | 18,279.5 | 18,279.5 | 18,437.76 | 18,274.78 | 205 |
June 18, 2025 | 18,456.92 | 18,485 | 18,485 | 18,485 | 18,446.76 | 131 |
June 17, 2025 | 18,369.34 | 18,479 | 18,479 | 18,485 | 18,340.91 | 3,273 |
June 16, 2025 | 18,280.89 | 18,444 | 18,444 | 18,444 | 18,259.49 | 770 |
June 13, 2025 | 18,206 | 18,291 | 18,291 | 18,291 | 18,172 | 2,086 |