17,780.00
+127(+0.72%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17,743.74 | 17,780 | 17,780 | 17,830 | 17,690 | 155 |
September 25, 2025 | 17,695.99 | 17,653 | 17,653 | 17,696 | 17,644 | 2,548 |
September 24, 2025 | 17,694 | 17,728 | 17,728 | 17,728 | 17,677.5 | 15 |
September 23, 2025 | 17,772 | 17,748 | 17,748 | 17,804 | 17,688 | 226 |
September 22, 2025 | 17,620 | 17,693 | 17,693 | 17,696 | 17,490 | 1,252 |
September 19, 2025 | 17,600 | 17,638 | 17,638 | 17,768 | 17,600 | 164 |
September 18, 2025 | 17,616.81 | 17,567 | 17,567 | 17,616.81 | 17,334 | 571 |
September 17, 2025 | 17,687.36 | 17,388 | 17,388 | 17,687.36 | 17,388 | 202 |
September 16, 2025 | 17,840 | 17,637 | 17,637 | 17,840 | 17,632.46 | 336 |
September 15, 2025 | 17,774 | 17,794 | 17,794 | 17,802 | 17,704 | 217 |
September 12, 2025 | 17,608 | 17,575 | 17,575 | 17,608 | 17,516 | 51 |
September 11, 2025 | 17,528 | 17,516 | 17,516 | 17,564.4 | 17,312 | 546 |
September 10, 2025 | 17,372 | 17,388 | 17,388 | 17,416 | 17,353.09 | 175 |
September 09, 2025 | 17,377.5 | 17,400 | 17,400 | 17,407 | 17,300 | 370 |
September 08, 2025 | 17,428 | 17,305 | 17,305 | 17,428 | 17,264 | 69 |
September 05, 2025 | 17,504 | 17,279 | 17,279 | 17,504 | 17,224.62 | 664 |
September 04, 2025 | 17,284 | 17,402 | 17,402 | 17,422.2 | 17,284 | 148 |
September 03, 2025 | 17,452.8 | 17,349 | 17,349 | 17,452.8 | 17,313.69 | 1,004 |
September 02, 2025 | 17,526 | 17,384 | 17,384 | 17,560.97 | 17,370 | 608 |
September 01, 2025 | 17,606 | 17,503 | 17,503 | 17,648 | 17,494 | 1,056 |
August 29, 2025 | 17,544 | 17,496 | 17,496 | 17,556 | 17,418 | 1,253 |
August 28, 2025 | 17,556 | 17,528 | 17,528 | 17,604 | 17,378 | 2,504 |
August 27, 2025 | 17,663.47 | 17,458 | 17,458 | 17,736 | 17,395.99 | 297 |
August 26, 2025 | 17,750 | 17,644 | 17,644 | 17,750 | 17,586 | 852 |
August 22, 2025 | 17,758 | 17,945 | 17,945 | 18,028 | 17,742 | 1,071 |
August 21, 2025 | 17,736 | 17,771 | 17,771 | 17,832 | 17,721.14 | 312 |
August 20, 2025 | 17,671.31 | 17,754 | 17,754 | 17,768 | 17,664 | 1,028 |
August 19, 2025 | 17,676 | 17,761 | 17,761 | 17,776 | 17,650 | 3,326 |
August 18, 2025 | 17,746 | 17,592 | 17,592 | 17,746 | 17,536 | 7,525 |
August 15, 2025 | 17,804 | 17,692 | 17,692 | 17,804 | 17,628 | 188 |
August 14, 2025 | 17,458 | 17,534 | 17,534 | 17,554 | 17,409.79 | 363 |
August 13, 2025 | 17,432 | 17,419 | 17,419 | 17,436 | 17,364 | 457 |
August 12, 2025 | 17,244 | 17,357 | 17,357 | 17,357 | 17,208.34 | 1,155 |
August 11, 2025 | 17,304.1 | 17,203 | 17,203 | 17,350 | 17,180 | 746 |
August 08, 2025 | 17,202 | 17,287 | 17,287 | 17,356.3 | 17,202 | 337 |
August 07, 2025 | 17,170.21 | 17,159 | 17,159 | 17,239.8 | 17,106 | 531 |
August 06, 2025 | 17,078 | 17,098 | 17,098 | 17,124 | 17,000 | 171 |
August 05, 2025 | 17,042 | 16,958 | 16,958 | 17,068 | 16,882 | 325 |
August 04, 2025 | 16,778 | 16,930 | 16,930 | 16,942 | 16,660 | 242 |
August 01, 2025 | 16,810 | 16,651 | 16,651 | 16,920 | 16,474 | 590 |
July 31, 2025 | 17,218 | 16,948 | 16,948 | 17,250 | 16,926 | 819 |
July 30, 2025 | 17,084 | 17,208 | 17,208 | 17,220 | 16,978 | 360 |
July 29, 2025 | 16,920 | 17,042 | 17,042 | 17,128 | 16,884 | 439 |
July 28, 2025 | 17,092 | 16,876 | 16,876 | 17,236 | 16,876 | 2,713 |
July 25, 2025 | 16,882 | 17,012 | 17,012 | 17,036 | 16,868 | 480 |
July 24, 2025 | 17,010 | 16,908 | 16,908 | 17,010 | 16,808.4 | 1,837 |
July 23, 2025 | 16,866 | 16,826 | 16,826 | 16,974 | 16,736 | 858 |
July 22, 2025 | 16,654 | 16,687 | 16,687 | 16,687 | 16,594 | 31 |
July 21, 2025 | 16,684 | 16,662 | 16,662 | 16,684 | 16,520 | 119 |
July 18, 2025 | 16,634 | 16,658 | 16,658 | 16,684 | 16,622 | 329 |
July 17, 2025 | 16,534 | 16,531 | 16,531 | 16,534 | 16,438 | 64 |
July 16, 2025 | 16,456.35 | 16,494 | 16,494 | 16,588 | 16,456.35 | 764 |
July 15, 2025 | 16,702 | 16,508 | 16,508 | 16,750 | 16,492 | 200 |
July 14, 2025 | 16,408 | 16,641 | 16,641 | 16,641 | 16,364 | 3,443 |
July 11, 2025 | 16,684 | 16,539 | 16,539 | 16,684 | 16,422 | 144 |
July 10, 2025 | 16,886 | 16,646 | 16,646 | 16,892 | 16,646 | 640 |
July 09, 2025 | 16,638 | 16,754 | 16,754 | 16,758 | 16,564 | 53 |
July 08, 2025 | 16,434 | 16,534 | 16,534 | 16,540 | 16,358 | 113 |
July 07, 2025 | 16,362 | 16,366 | 16,366 | 16,376 | 16,296 | 679 |
July 04, 2025 | 16,384 | 16,327 | 16,327 | 16,406 | 16,265.91 | 1,071 |