6,620.00
-80(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,760 | 6,620 | 6,620 | 6,760 | 6,600 | 163,814 |
| September 25, 2025 | 6,600 | 6,700 | 6,700 | 6,750 | 6,600 | 126,150 |
| September 24, 2025 | 6,650 | 6,680 | 6,680 | 6,700 | 6,560 | 90,976 |
| September 23, 2025 | 6,560 | 6,580 | 6,580 | 6,590 | 6,510 | 101,962 |
| September 22, 2025 | 6,570 | 6,540 | 6,540 | 6,650 | 6,540 | 76,957 |
| September 19, 2025 | 6,640 | 6,650 | 6,650 | 6,690 | 6,590 | 620,848 |
| September 18, 2025 | 6,640 | 6,620 | 6,620 | 6,681.81 | 6,610 | 121,948 |
| September 17, 2025 | 6,520 | 6,640 | 6,640 | 6,640 | 6,490 | 136,280 |
| September 16, 2025 | 6,540 | 6,430 | 6,430 | 6,540 | 6,420 | 130,980 |
| September 15, 2025 | 6,640 | 6,570 | 6,570 | 6,640 | 6,550 | 124,776 |
| September 12, 2025 | 6,650 | 6,620 | 6,620 | 6,700 | 6,620 | 138,825 |
| September 11, 2025 | 6,600 | 6,670 | 6,670 | 6,670 | 6,550 | 236,429 |
| September 10, 2025 | 6,600 | 6,560 | 6,560 | 6,760 | 6,540 | 163,614 |
| September 09, 2025 | 6,680 | 6,730 | 6,730 | 6,780 | 6,600 | 136,513 |
| September 08, 2025 | 6,560 | 6,580 | 6,580 | 6,600 | 6,480 | 115,579 |
| September 05, 2025 | 6,490 | 6,540 | 6,540 | 6,560 | 6,440 | 119,063 |
| September 04, 2025 | 6,580 | 6,490 | 6,490 | 6,580 | 6,450 | 110,588 |
| September 03, 2025 | 6,480 | 6,470 | 6,470 | 6,550 | 6,430 | 159,398 |
| September 02, 2025 | 6,560 | 6,520 | 6,520 | 6,640 | 6,520 | 139,610 |
| September 01, 2025 | 6,590 | 6,540 | 6,540 | 6,620 | 6,540 | 64,131 |
| August 29, 2025 | 6,550 | 6,590 | 6,590 | 6,630 | 6,520 | 95,234 |
| August 28, 2025 | 6,590 | 6,540 | 6,540 | 6,590 | 6,520 | 110,651 |
| August 27, 2025 | 6,680 | 6,560 | 6,560 | 6,690 | 6,560 | 143,450 |
| August 26, 2025 | 6,570 | 6,650 | 6,650 | 6,682.36 | 6,570 | 124,278 |
| August 22, 2025 | 6,840 | 6,710 | 6,710 | 6,840 | 6,680 | 194,952 |
| August 21, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,830 | 87,138 |
| August 20, 2025 | 6,690 | 6,840 | 6,840 | 6,850 | 6,660 | 127,311 |
| August 19, 2025 | 6,800 | 6,640 | 6,640 | 6,800 | 6,630 | 124,000 |
| August 18, 2025 | 6,750 | 6,690 | 6,690 | 6,750 | 6,690 | 61,676 |
| August 15, 2025 | 6,740 | 6,730 | 6,730 | 6,770 | 6,660 | 137,997 |
| August 14, 2025 | 6,800 | 6,740 | 6,740 | 6,810 | 6,740 | 100,452 |
| August 13, 2025 | 6,950 | 6,780 | 6,780 | 6,950 | 6,690 | 147,321 |
| August 12, 2025 | 7,080 | 6,920 | 6,920 | 7,090 | 6,920 | 113,676 |
| August 11, 2025 | 7,020 | 7,050 | 7,050 | 7,120 | 7,020 | 133,462 |
| August 08, 2025 | 6,910 | 7,030 | 7,030 | 7,040 | 6,900 | 316,372 |
| August 07, 2025 | 6,840 | 6,870 | 6,870 | 6,931.1 | 6,660 | 351,037 |
| August 06, 2025 | 6,740 | 6,710 | 6,710 | 6,920 | 6,468.4 | 578,254 |
| August 05, 2025 | 7,270 | 7,390 | 7,390 | 7,430 | 7,270 | 127,941 |
| August 04, 2025 | 7,370 | 7,350 | 7,350 | 7,410 | 7,290 | 114,276 |
| August 01, 2025 | 7,360 | 7,360 | 7,360 | 7,420 | 7,300 | 134,482 |
| July 31, 2025 | 7,520 | 7,450 | 7,450 | 7,520 | 7,440 | 116,504 |
| July 30, 2025 | 7,450 | 7,530 | 7,530 | 7,530 | 7,420 | 127,118 |
| July 29, 2025 | 7,340 | 7,420 | 7,420 | 7,420 | 7,330 | 134,075 |
| July 28, 2025 | 7,480 | 7,330 | 7,330 | 7,500 | 7,270 | 126,599 |
| July 25, 2025 | 7,560 | 7,420 | 7,420 | 7,560 | 7,400 | 116,966 |
| July 24, 2025 | 7,300 | 7,410 | 7,410 | 7,420 | 7,300 | 95,523 |
| July 23, 2025 | 7,330 | 7,330 | 7,330 | 7,410 | 7,320 | 83,501 |
| July 22, 2025 | 7,230 | 7,310 | 7,310 | 7,340 | 7,230 | 121,812 |
| July 21, 2025 | 7,200 | 7,230 | 7,230 | 7,253.65 | 7,190 | 151,257 |
| July 18, 2025 | 7,180 | 7,240 | 7,240 | 7,260 | 7,150 | 112,615 |
| July 17, 2025 | 7,110 | 7,120 | 7,120 | 7,180 | 7,050 | 119,345 |
| July 16, 2025 | 6,970 | 7,010 | 7,010 | 7,050 | 6,970 | 91,547 |
| July 15, 2025 | 7,160 | 7,020 | 7,020 | 7,160 | 7,010 | 135,890 |
| July 14, 2025 | 6,930 | 7,150 | 7,150 | 7,150 | 6,930 | 118,245 |
| July 11, 2025 | 7,040 | 7,050 | 7,050 | 7,070 | 7,010 | 112,685 |
| July 10, 2025 | 7,140 | 7,030 | 7,030 | 7,140 | 7,020 | 132,444 |
| July 09, 2025 | 7,060 | 7,020 | 7,020 | 7,120 | 6,960 | 297,305 |
| July 08, 2025 | 7,110 | 7,010 | 7,010 | 7,140 | 7,000 | 168,807 |
| July 07, 2025 | 7,050 | 7,120 | 7,120 | 7,150 | 7,050 | 113,702 |
| July 04, 2025 | 7,020 | 7,130 | 7,130 | 7,130 | 6,990 | 62,144 |