32,050.00
+192.5(+0.60%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 31,930 | 32,050 | 32,050 | 32,050 | 31,930 | 1,596 |
September 05, 2025 | 31,857.5 | 31,857.5 | 31,857.5 | 31,857.5 | 31,857.5 | 0 |
September 04, 2025 | 31,725 | 31,840 | 31,840 | 31,840 | 31,725 | 269 |
September 03, 2025 | 31,687.5 | 31,687.5 | 31,687.5 | 31,687.5 | 31,687.5 | 0 |
September 02, 2025 | 31,557.5 | 31,557.5 | 31,557.5 | 31,557.5 | 31,557.5 | 140 |
September 01, 2025 | 31,775 | 31,775 | 31,775 | 31,775 | 31,775 | 0 |
August 29, 2025 | 31,830 | 31,830 | 31,830 | 31,830 | 31,830 | 0 |
August 28, 2025 | 31,970 | 31,970 | 31,970 | 31,970 | 31,970 | 0 |
August 27, 2025 | 31,900 | 31,955 | 31,955 | 31,955 | 31,900 | 10 |
August 26, 2025 | 32,050 | 32,040 | 32,040 | 32,050 | 32,000 | 92 |
August 22, 2025 | 32,335 | 32,582.5 | 32,582.5 | 32,582.5 | 32,315 | 1,608 |
August 21, 2025 | 32,345 | 32,342.5 | 32,342.5 | 32,350 | 32,230 | 357 |
August 20, 2025 | 32,417.5 | 32,417.5 | 32,417.5 | 32,417.5 | 32,417.5 | 0 |
August 19, 2025 | 32,170 | 32,282.5 | 32,282.5 | 32,282.5 | 32,170 | 12 |
August 18, 2025 | 31,955 | 31,955 | 31,955 | 31,955 | 31,955 | 0 |
August 15, 2025 | 32,060.98 | 32,005 | 32,005 | 32,060.98 | 32,005 | 30 |
August 14, 2025 | 31,745 | 31,857.5 | 31,857.5 | 31,857.5 | 31,745 | 827 |
August 13, 2025 | 31,790 | 31,780 | 31,780 | 31,790 | 31,730 | 391 |
August 12, 2025 | 31,630 | 31,640 | 31,640 | 31,660 | 31,520 | 716 |
August 11, 2025 | 31,602.5 | 31,602.5 | 31,602.5 | 31,602.5 | 31,602.5 | 0 |
August 08, 2025 | 31,687.5 | 31,687.5 | 31,687.5 | 31,687.5 | 31,687.5 | 0 |
August 07, 2025 | 31,490 | 31,557.5 | 31,557.5 | 31,557.5 | 31,490 | 116 |
August 06, 2025 | 31,410 | 31,340 | 31,340 | 31,430 | 31,330 | 1,169 |
August 05, 2025 | 31,360 | 31,360 | 31,360 | 31,360 | 31,360 | 0 |
August 04, 2025 | 31,165 | 31,332.5 | 31,332.5 | 31,332.5 | 31,165 | 130 |
August 01, 2025 | 31,015 | 30,900 | 30,900 | 31,045 | 30,875 | 350 |
July 31, 2025 | 31,455 | 31,435 | 31,435 | 31,455 | 31,435 | 155 |
July 30, 2025 | 31,707.5 | 31,707.5 | 31,707.5 | 31,707.5 | 31,707.5 | 0 |
July 29, 2025 | 31,824.44 | 31,727.5 | 31,727.5 | 31,824.44 | 31,727.5 | 60 |
July 28, 2025 | 31,757.5 | 31,757.5 | 31,757.5 | 31,757.5 | 31,757.5 | 0 |
July 25, 2025 | 32,010 | 32,032.5 | 32,032.5 | 32,032.5 | 32,010 | 15 |
July 24, 2025 | 31,972.5 | 31,972.5 | 31,972.5 | 31,972.5 | 31,972.5 | 0 |
July 23, 2025 | 31,670 | 31,670 | 31,670 | 31,670 | 31,670 | 0 |
July 22, 2025 | 31,490 | 31,490 | 31,490 | 31,490 | 31,490 | 0 |
July 21, 2025 | 31,495 | 31,555 | 31,555 | 31,555 | 31,495 | 58 |
July 18, 2025 | 31,550 | 31,550 | 31,550 | 31,550 | 31,550 | 0 |
July 17, 2025 | 31,475 | 31,502.5 | 31,502.5 | 31,502.5 | 31,475 | 147 |
July 16, 2025 | 31,330 | 31,362.5 | 31,362.5 | 31,362.5 | 31,330 | 86 |
July 15, 2025 | 31,720 | 31,482.5 | 31,482.5 | 31,720 | 31,482.5 | 433 |
July 14, 2025 | 31,446.42 | 31,637.5 | 31,637.5 | 31,637.5 | 31,446.42 | 95 |
July 11, 2025 | 31,517.5 | 31,517.5 | 31,517.5 | 31,517.5 | 31,517.5 | 0 |
July 10, 2025 | 31,755 | 31,732.5 | 31,732.5 | 31,755 | 31,732.5 | 696 |
July 09, 2025 | 31,605 | 31,605 | 31,605 | 31,605 | 31,605 | 0 |
July 08, 2025 | 31,390 | 31,390 | 31,390 | 31,390 | 31,390 | 0 |
July 07, 2025 | 31,222.5 | 31,222.5 | 31,222.5 | 31,222.5 | 31,222.5 | 0 |
July 04, 2025 | 31,205 | 31,205 | 31,205 | 31,205 | 31,205 | 0 |
July 03, 2025 | 31,225 | 31,272.5 | 31,272.5 | 31,272.5 | 31,225 | 348 |
July 02, 2025 | 31,280 | 31,250 | 31,250 | 31,280 | 31,250 | 3,394 |
July 01, 2025 | 30,900 | 31,015 | 31,015 | 31,015 | 30,900 | 6 |
June 30, 2025 | 30,965 | 30,965 | 30,965 | 30,965 | 30,965 | 0 |
June 27, 2025 | 30,885 | 30,970 | 30,970 | 30,970 | 30,885 | 60 |
June 26, 2025 | 30,595 | 30,557.5 | 30,557.5 | 30,660 | 30,535 | 3,621 |
June 25, 2025 | 30,800 | 30,607.5 | 30,607.5 | 30,800 | 30,607.5 | 15,565 |
June 24, 2025 | 30,825 | 30,867.5 | 30,867.5 | 30,867.5 | 30,825 | 144 |
June 23, 2025 | 30,525 | 30,547.5 | 30,547.5 | 30,547.5 | 30,525 | 120 |
June 20, 2025 | 30,720 | 30,615 | 30,615 | 30,805 | 30,615 | 284 |
June 19, 2025 | 30,570 | 30,520 | 30,520 | 30,570 | 30,520 | 118 |
June 18, 2025 | 30,772.55 | 30,850 | 30,850 | 30,850 | 30,772.55 | 107 |
June 17, 2025 | 30,865 | 30,865 | 30,865 | 30,865 | 30,865 | 0 |
June 16, 2025 | 31,100 | 31,100 | 31,100 | 31,100 | 31,100 | 0 |