10,057.50
-29.5(-0.29%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10,078 | 10,057.5 | 10,057.5 | 10,078 | 10,057.5 | 208 |
September 25, 2025 | 10,064 | 10,087 | 10,087 | 10,087 | 10,064 | 70 |
September 24, 2025 | 10,085 | 10,070 | 10,070 | 10,085 | 10,068 | 3 |
September 23, 2025 | 10,055 | 10,058 | 10,058 | 10,067 | 10,055 | 945 |
September 22, 2025 | 10,056 | 10,051.5 | 10,051.5 | 10,056 | 10,051.5 | 7 |
September 19, 2025 | 10,053 | 10,041 | 10,041 | 10,057 | 10,041 | 1,548 |
September 18, 2025 | 10,011 | 10,027.5 | 10,027.5 | 10,027.5 | 9,996 | 6 |
September 17, 2025 | 10,011.53 | 10,002 | 10,002 | 10,011.53 | 10,001 | 1,360 |
September 16, 2025 | 9,975 | 10,003 | 10,003 | 10,003 | 9,975 | 0 |
September 15, 2025 | 9,972 | 9,972 | 9,972 | 9,972 | 9,971 | 4 |
September 12, 2025 | 9,979 | 9,967 | 9,967 | 9,980 | 9,967 | 76 |
September 11, 2025 | 9,978 | 9,973 | 9,973 | 9,983 | 9,973 | 1,560 |
September 10, 2025 | 9,981 | 9,978.5 | 9,978.5 | 9,981 | 9,975 | 20 |
September 09, 2025 | 10,004 | 9,992 | 9,992 | 10,004 | 9,992 | 2,727 |
September 08, 2025 | 10,013 | 10,006.5 | 10,006.5 | 10,014 | 10,006 | 17 |
September 05, 2025 | 10,002 | 10,011 | 10,011 | 10,016 | 9,997 | 226 |
September 04, 2025 | 10,002 | 9,987 | 9,987 | 10,003 | 9,985 | 3 |
September 03, 2025 | 10,023 | 10,007.5 | 10,007.5 | 10,026 | 10,007.5 | 19 |
September 02, 2025 | 9,999 | 10,031.5 | 10,031.5 | 10,031.5 | 9,999 | 71 |
September 01, 2025 | 9,994 | 9,954 | 9,954 | 9,994 | 9,954 | 248 |
August 29, 2025 | 9,972 | 9,980 | 9,980 | 9,988 | 9,972 | 2 |
August 28, 2025 | 9,945 | 9,952.5 | 9,952.5 | 9,960 | 9,944 | 22 |
August 27, 2025 | 9,932.5 | 9,932.5 | 9,932.5 | 9,932.5 | 9,932.5 | 0 |
August 26, 2025 | 9,959 | 9,960.5 | 9,960.5 | 9,960.5 | 9,949 | 1,711 |
August 22, 2025 | 9,968 | 9,978.5 | 9,978.5 | 9,986 | 9,964 | 20 |
August 21, 2025 | 9,978 | 9,965.5 | 9,965.5 | 9,978 | 9,965.5 | 783 |
August 20, 2025 | 9,942 | 9,976.5 | 9,976.5 | 9,976.5 | 9,932 | 1,051 |
August 19, 2025 | 9,952 | 9,952 | 9,952 | 9,952 | 9,952 | 0 |
August 18, 2025 | 9,949 | 9,938.5 | 9,938.5 | 9,949 | 9,927.59 | 215 |
August 15, 2025 | 9,929 | 9,938 | 9,938 | 9,938 | 9,926 | 1 |
August 14, 2025 | 9,913 | 9,910.5 | 9,910.5 | 9,913 | 9,910.5 | 0 |
August 13, 2025 | 9,945 | 9,945 | 9,945 | 9,945 | 9,945 | 0 |
August 12, 2025 | 9,955 | 9,953 | 9,953 | 9,955 | 9,936 | 787 |
August 11, 2025 | 9,975 | 9,961.5 | 9,961.5 | 9,975 | 9,961.5 | 160 |
August 08, 2025 | 10,000 | 9,982 | 9,982 | 10,000 | 9,982 | 1 |
August 07, 2025 | 10,063 | 9,988.5 | 9,988.5 | 10,072 | 9,988.5 | 2,354 |
August 06, 2025 | 10,028.08 | 10,048 | 10,048 | 10,048 | 10,028.08 | 216 |
August 05, 2025 | 10,005 | 10,027 | 10,027 | 10,027 | 10,004 | 414 |
August 04, 2025 | 10,037 | 10,030 | 10,030 | 10,037 | 10,009 | 28 |
August 01, 2025 | 9,964 | 10,027.5 | 10,027.5 | 10,027.5 | 9,957 | 0 |
July 31, 2025 | 9,936 | 9,949 | 9,949 | 9,949 | 9,935 | 1,607 |
July 30, 2025 | 9,959 | 9,941 | 9,941 | 9,961 | 9,915 | 0 |
July 29, 2025 | 9,974 | 9,954 | 9,954 | 9,982.98 | 9,954 | 817 |
July 28, 2025 | 10,052 | 9,978.5 | 9,978.5 | 10,052 | 9,978.5 | 0 |
July 25, 2025 | 10,026 | 10,047 | 10,047 | 10,047 | 10,024 | 37 |
July 24, 2025 | 9,996 | 10,009.5 | 10,009.5 | 10,009.5 | 9,995 | 0 |
July 23, 2025 | 9,981 | 9,969.5 | 9,969.5 | 9,981 | 9,969.5 | 0 |
July 22, 2025 | 9,999 | 10,012.5 | 10,012.5 | 10,012.5 | 9,999 | 0 |
July 21, 2025 | 9,982 | 9,992.5 | 9,992.5 | 9,992.5 | 9,967 | 7 |
July 18, 2025 | 9,968 | 9,981 | 9,981 | 9,981 | 9,964 | 0 |
July 17, 2025 | 9,954.5 | 9,954.5 | 9,954.5 | 9,954.5 | 9,954.5 | 0 |
July 16, 2025 | 9,986 | 9,998 | 9,998 | 9,998 | 9,982 | 1 |
July 15, 2025 | 9,996 | 9,975 | 9,975 | 10,008 | 9,975 | 4 |
July 14, 2025 | 9,985 | 9,995.5 | 9,995.5 | 10,001 | 9,985 | 15 |
July 11, 2025 | 9,922 | 9,960 | 9,960 | 9,960 | 9,920 | 3,905 |
July 10, 2025 | 9,924 | 9,905.5 | 9,905.5 | 9,930.21 | 9,905.5 | 350 |
July 09, 2025 | 9,912 | 9,915.5 | 9,915.5 | 9,915.5 | 9,910 | 0 |
July 08, 2025 | 9,920 | 9,926.5 | 9,926.5 | 9,934.4 | 9,919 | 977 |
July 07, 2025 | 9,932.71 | 9,899.5 | 9,899.5 | 9,932.71 | 9,899.5 | 104 |
July 04, 2025 | 9,917.47 | 9,942 | 9,942 | 9,942 | 9,917.47 | 517 |