73,730.00
-410(-0.55%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 74,370 | 74,140 | 74,140 | 74,370 | 74,140 | 65 |
September 03, 2025 | 74,430 | 74,240 | 74,240 | 74,440 | 74,240 | 90 |
September 02, 2025 | 74,020 | 74,020 | 74,020 | 74,020 | 74,020 | 59 |
September 01, 2025 | 73,426.8 | 73,500 | 73,500 | 73,500 | 73,426.8 | 118 |
August 29, 2025 | 72,755 | 72,755 | 72,755 | 72,755 | 72,755 | 0 |
August 28, 2025 | 73,660 | 73,640 | 73,640 | 73,660 | 73,610 | 100 |
August 27, 2025 | 74,020 | 74,020 | 74,020 | 74,020 | 74,020 | 0 |
August 26, 2025 | 73,875 | 73,875 | 73,875 | 73,875 | 73,875 | 0 |
August 22, 2025 | 75,535 | 75,535 | 75,535 | 75,535 | 75,535 | 0 |
August 21, 2025 | 76,430 | 76,430 | 76,430 | 76,430 | 76,430 | 0 |
August 20, 2025 | 76,380 | 76,270 | 76,270 | 76,380 | 76,270 | 35 |
August 19, 2025 | 75,740 | 75,840 | 75,840 | 75,840 | 75,740 | 85 |
August 18, 2025 | 75,190 | 75,255 | 75,255 | 75,255 | 75,190 | 8 |
August 15, 2025 | 73,978.38 | 73,750 | 73,750 | 73,978.38 | 73,670 | 81 |
August 14, 2025 | 73,550 | 73,480 | 73,480 | 73,550 | 73,480 | 152 |
August 13, 2025 | 73,990.7 | 74,035 | 74,035 | 74,035 | 73,990.7 | 28 |
August 12, 2025 | 73,740 | 73,690 | 73,690 | 73,840 | 73,690 | 52 |
August 11, 2025 | 74,230 | 74,120 | 74,120 | 74,250 | 74,120 | 886 |
August 08, 2025 | 73,780 | 73,710 | 73,710 | 73,780 | 73,710 | 152 |
August 07, 2025 | 74,840 | 74,775 | 74,775 | 75,130 | 74,775 | 73 |
August 06, 2025 | 75,090 | 74,545 | 74,545 | 75,090 | 74,545 | 100 |
August 05, 2025 | 75,680 | 75,150 | 75,150 | 75,680 | 75,150 | 1 |
August 04, 2025 | 75,850 | 75,225 | 75,225 | 75,860 | 75,210 | 36 |
August 01, 2025 | 76,400 | 75,845 | 75,845 | 76,400 | 75,845 | 117 |
July 31, 2025 | 76,310 | 76,310 | 76,310 | 76,310 | 76,310 | 0 |
July 30, 2025 | 76,250 | 75,880 | 75,880 | 76,290 | 75,880 | 100 |
July 29, 2025 | 76,470 | 76,470 | 76,470 | 76,470 | 76,470 | 0 |
July 28, 2025 | 75,845 | 75,845 | 75,845 | 75,845 | 75,845 | 0 |
July 25, 2025 | 76,450 | 76,260 | 76,260 | 76,450 | 76,260 | 56 |
July 24, 2025 | 76,940 | 76,705 | 76,705 | 77,116.53 | 76,705 | 54 |
July 23, 2025 | 77,355 | 77,355 | 77,355 | 77,355 | 77,355 | 0 |
July 22, 2025 | 77,380 | 77,480 | 77,480 | 77,480 | 77,380 | 1 |
July 21, 2025 | 77,805 | 77,805 | 77,805 | 77,805 | 77,805 | 0 |
July 18, 2025 | 77,790 | 77,790 | 77,790 | 77,790 | 77,790 | 0 |
July 17, 2025 | 78,520 | 78,365 | 78,365 | 78,520 | 78,365 | 44 |
July 16, 2025 | 78,150 | 78,360 | 78,360 | 78,930 | 78,150 | 5 |
July 15, 2025 | 78,880 | 78,770 | 78,770 | 78,880 | 78,770 | 2 |
July 14, 2025 | 78,160 | 78,160 | 78,160 | 78,160 | 78,160 | 0 |
July 11, 2025 | 77,880 | 77,970 | 77,970 | 77,970 | 77,880 | 94 |
July 10, 2025 | 77,955 | 77,955 | 77,955 | 77,955 | 77,955 | 0 |
July 09, 2025 | 78,600 | 78,415 | 78,415 | 78,600 | 78,415 | 184 |
July 08, 2025 | 78,290 | 78,715 | 78,715 | 78,715 | 78,290 | 4 |
July 07, 2025 | 78,165 | 78,165 | 78,165 | 78,165 | 78,165 | 0 |
July 04, 2025 | 78,265 | 78,265 | 78,265 | 78,265 | 78,265 | 0 |
July 03, 2025 | 78,360 | 78,360 | 78,360 | 78,360 | 78,360 | 0 |
July 02, 2025 | 78,380 | 78,380 | 78,380 | 78,380 | 78,380 | 0 |
July 01, 2025 | 78,090 | 78,090 | 78,090 | 78,090 | 78,090 | 0 |
June 30, 2025 | 77,730 | 77,730 | 77,730 | 77,730 | 77,730 | 0 |
June 27, 2025 | 78,373.34 | 78,305 | 78,305 | 78,373.34 | 78,305 | 60 |
June 26, 2025 | 77,705 | 77,705 | 77,705 | 77,705 | 77,705 | 0 |
June 25, 2025 | 77,140 | 77,140 | 77,140 | 77,140 | 77,140 | 0 |
June 24, 2025 | 77,486.9 | 76,815 | 76,815 | 77,486.9 | 76,639.94 | 9 |
June 23, 2025 | 76,400 | 76,400 | 76,400 | 76,400 | 76,400 | 0 |
June 20, 2025 | 76,745 | 76,745 | 76,745 | 76,745 | 76,745 | 0 |
June 19, 2025 | 75,565 | 75,565 | 75,565 | 75,565 | 75,565 | 0 |
June 18, 2025 | 76,460 | 76,290 | 76,290 | 76,460 | 76,290 | 100 |
June 17, 2025 | 76,735 | 76,735 | 76,735 | 76,735 | 76,735 | 0 |
June 16, 2025 | 76,410 | 76,975 | 76,975 | 76,975 | 76,410 | 98 |
June 13, 2025 | 76,210 | 76,210 | 76,210 | 76,210 | 76,210 | 0 |
June 12, 2025 | 77,250 | 77,120 | 77,120 | 77,250 | 77,120 | 660 |