10,493.00
+196(+1.90%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,460 | 10,493 | 10,493 | 10,499.2 | 10,368 | 2,814 |
September 05, 2025 | 10,601.16 | 10,297 | 10,297 | 10,604 | 10,241.46 | 2,240 |
September 04, 2025 | 10,624 | 10,473 | 10,473 | 10,626 | 10,456.68 | 1,646 |
September 03, 2025 | 10,737.08 | 10,650 | 10,650 | 10,788.43 | 10,486 | 3,674 |
September 02, 2025 | 10,675 | 10,692 | 10,692 | 10,792 | 10,544.1 | 4,394 |
September 01, 2025 | 10,669.3 | 10,696 | 10,696 | 10,716 | 10,628 | 3,230 |
August 29, 2025 | 10,769.27 | 10,603 | 10,603 | 10,826 | 10,585.16 | 2,382 |
August 28, 2025 | 10,746.5 | 10,756.23 | 10,756.23 | 10,806.2 | 10,479.6 | 3,378 |
August 27, 2025 | 10,723.04 | 10,736 | 10,736 | 10,790 | 10,696 | 2,138 |
August 26, 2025 | 10,553.5 | 10,642 | 10,642 | 10,704 | 10,500 | 10,731 |
August 22, 2025 | 10,379.51 | 10,633 | 10,633 | 10,668 | 9,600 | 4,102 |
August 21, 2025 | 10,325.8 | 10,346 | 10,346 | 10,454 | 10,220 | 2,695 |
August 20, 2025 | 10,269.21 | 10,227 | 10,227 | 10,292 | 9,898.5 | 5,793 |
August 19, 2025 | 10,638 | 10,430 | 10,430 | 10,671.04 | 10,406 | 1,388 |
August 18, 2025 | 10,518.95 | 10,639 | 10,639 | 10,658 | 10,415.94 | 3,241 |
August 15, 2025 | 10,602 | 10,445 | 10,445 | 10,762 | 10,410 | 913 |
August 14, 2025 | 10,542 | 10,448 | 10,448 | 10,556 | 10,360 | 4,177 |
August 13, 2025 | 10,527.7 | 10,451 | 10,451 | 10,601.38 | 10,432 | 1,793 |
August 12, 2025 | 10,500 | 10,473 | 10,473 | 10,560 | 9,957.1 | 1,047 |
August 11, 2025 | 10,722 | 10,661 | 10,661 | 10,748 | 10,512 | 5,424 |
August 08, 2025 | 10,606.8 | 10,380 | 10,380 | 10,642 | 10,380 | 1,734 |
August 07, 2025 | 10,556 | 10,600 | 10,600 | 10,692 | 10,507 | 3,222 |
August 06, 2025 | 10,452 | 10,320 | 10,320 | 10,500 | 10,194 | 2,411 |
August 05, 2025 | 10,465.94 | 10,272 | 10,272 | 10,524 | 10,272 | 6,932 |
August 04, 2025 | 10,138 | 10,359 | 10,359 | 10,378 | 10,138 | 7,522 |
August 01, 2025 | 10,512.5 | 10,222 | 10,222 | 10,656.64 | 10,000 | 18,194 |
July 31, 2025 | 10,854 | 10,809 | 10,809 | 10,908.01 | 10,764 | 3,927 |
July 30, 2025 | 10,618 | 10,689 | 10,689 | 10,769.8 | 10,415.9 | 3,256 |
July 29, 2025 | 10,938 | 10,599 | 10,599 | 10,938 | 10,535.82 | 4,217 |
July 28, 2025 | 11,010 | 10,834 | 10,834 | 11,144 | 10,800 | 5,930 |
July 25, 2025 | 10,868.88 | 10,833 | 10,833 | 10,930 | 10,774 | 4,402 |
July 24, 2025 | 10,999.65 | 10,990 | 10,990 | 11,058 | 10,834 | 3,986 |
July 23, 2025 | 11,024 | 10,903 | 10,903 | 11,284 | 10,560 | 4,030 |
July 22, 2025 | 10,920.56 | 10,772 | 10,772 | 10,924 | 10,612 | 7,809 |
July 21, 2025 | 11,135.24 | 11,255 | 11,255 | 11,324 | 10,150 | 9,419 |
July 18, 2025 | 11,082 | 11,003 | 11,003 | 11,168 | 10,941.8 | 5,706 |
July 17, 2025 | 10,948.56 | 10,949 | 10,949 | 11,088 | 10,682 | 4,591 |
July 16, 2025 | 10,460 | 10,659 | 10,659 | 10,778 | 10,460 | 3,376 |
July 15, 2025 | 10,638 | 10,564 | 10,564 | 10,750 | 10,536 | 6,493 |
July 14, 2025 | 10,665.87 | 10,717 | 10,717 | 10,823.52 | 10,496 | 6,998 |
July 11, 2025 | 10,750.81 | 10,601 | 10,601 | 10,800 | 10,588 | 4,655 |
July 10, 2025 | 10,418 | 10,477 | 10,477 | 10,498 | 10,342 | 5,281 |
July 09, 2025 | 10,296 | 10,307 | 10,307 | 10,406 | 10,254 | 3,744 |
July 08, 2025 | 10,351.2 | 10,366 | 10,366 | 10,508 | 10,306 | 3,079 |
July 07, 2025 | 10,513 | 10,342 | 10,342 | 10,552 | 10,212 | 4,761 |
July 04, 2025 | 10,470 | 10,410 | 10,410 | 10,666 | 10,369.12 | 4,833 |
July 03, 2025 | 10,466 | 10,542 | 10,542 | 10,622 | 10,377.3 | 4,724 |
July 02, 2025 | 10,056 | 10,338 | 10,338 | 10,376 | 9,951.7 | 4,910 |
July 01, 2025 | 10,174 | 10,032 | 10,032 | 10,191.32 | 9,964 | 5,988 |
June 30, 2025 | 10,008.46 | 10,109 | 10,109 | 10,114 | 9,922.6 | 9,361 |
June 27, 2025 | 9,815.88 | 9,799.5 | 9,799.5 | 9,980 | 9,745.84 | 3,384 |
June 26, 2025 | 9,589.89 | 9,532 | 9,532 | 9,633 | 9,457.7 | 2,111 |
June 25, 2025 | 9,642.03 | 9,633.5 | 9,633.5 | 9,764.79 | 9,586 | 3,726 |
June 24, 2025 | 9,441 | 9,483 | 9,483 | 9,521 | 9,320.02 | 7,644 |
June 23, 2025 | 9,179.66 | 9,265.5 | 9,265.5 | 9,390 | 9,161.74 | 3,648 |
June 20, 2025 | 9,408.88 | 9,521.5 | 9,521.5 | 9,631.1 | 8,876.7 | 1,627 |
June 19, 2025 | 9,549 | 9,397 | 9,397 | 9,593 | 9,317.1 | 2,327 |
June 18, 2025 | 9,433 | 9,453 | 9,453 | 9,497 | 9,327.8 | 2,277 |
June 17, 2025 | 9,417.42 | 9,402.5 | 9,402.5 | 9,484 | 9,368 | 4,484 |
June 16, 2025 | 9,453.16 | 9,488.5 | 9,488.5 | 9,550.6 | 9,367 | 9,015 |