33,595.00
+305(+0.92%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33,435 | 33,595 | 33,595 | 33,660 | 33,335 | 675 |
September 25, 2025 | 33,290 | 33,290 | 33,290 | 33,345 | 33,035 | 545 |
September 24, 2025 | 33,225 | 33,355 | 33,355 | 33,430 | 33,035 | 794 |
September 23, 2025 | 33,065 | 33,230 | 33,230 | 33,295 | 33,065 | 1,413 |
September 22, 2025 | 33,095 | 33,040 | 33,040 | 33,555 | 32,940 | 328 |
September 19, 2025 | 33,330 | 33,502.5 | 33,502.5 | 33,560 | 33,265 | 2,574 |
September 18, 2025 | 33,250 | 33,120 | 33,120 | 33,250 | 32,900 | 117 |
September 17, 2025 | 33,100 | 32,962.5 | 32,962.5 | 33,310 | 32,932.25 | 990 |
September 16, 2025 | 33,185 | 32,997.5 | 32,997.5 | 33,455 | 32,997.5 | 157 |
September 15, 2025 | 33,395 | 33,420 | 33,420 | 33,463.25 | 33,315 | 261 |
September 12, 2025 | 33,480.5 | 33,180 | 33,180 | 33,480.5 | 32,988.75 | 1,519 |
September 11, 2025 | 32,835 | 33,185 | 33,185 | 33,255 | 32,835 | 773 |
September 10, 2025 | 33,073 | 33,027.5 | 33,027.5 | 33,084.04 | 32,810 | 1,037 |
September 09, 2025 | 32,705 | 32,667.5 | 32,667.5 | 32,705 | 32,458.61 | 602 |
September 08, 2025 | 32,380 | 32,665 | 32,665 | 32,665 | 32,380 | 527 |
September 05, 2025 | 32,575 | 32,282.5 | 32,282.5 | 32,620.85 | 31,740 | 617 |
September 04, 2025 | 32,163.61 | 32,380 | 32,380 | 32,450 | 32,130 | 350 |
September 03, 2025 | 32,095 | 32,227.5 | 32,227.5 | 32,255 | 32,085 | 422 |
September 02, 2025 | 32,375 | 32,137.5 | 32,137.5 | 32,453.2 | 31,965 | 1,699 |
September 01, 2025 | 32,630 | 32,337.5 | 32,337.5 | 32,650 | 32,235 | 831 |
August 29, 2025 | 32,745 | 32,492.5 | 32,492.5 | 32,745 | 32,320 | 233 |
August 28, 2025 | 32,620 | 32,675 | 32,675 | 32,715.75 | 32,435 | 1,287 |
August 27, 2025 | 32,821.3 | 32,472.5 | 32,472.5 | 32,835 | 32,380 | 936 |
August 26, 2025 | 32,840 | 32,747.5 | 32,747.5 | 32,916.75 | 32,635 | 650 |
August 22, 2025 | 33,105 | 33,485 | 33,485 | 33,595 | 33,105 | 507 |
August 21, 2025 | 33,220 | 33,180 | 33,180 | 33,275 | 32,965 | 507 |
August 20, 2025 | 33,150 | 33,222.5 | 33,222.5 | 33,225 | 32,989.68 | 933 |
August 19, 2025 | 33,185 | 33,187.5 | 33,187.5 | 33,295 | 33,020 | 436 |
August 18, 2025 | 33,205 | 32,995 | 32,995 | 33,205 | 32,820 | 665 |
August 15, 2025 | 33,206.63 | 33,077.5 | 33,077.5 | 33,225 | 32,910 | 889 |
August 14, 2025 | 32,540 | 32,752.5 | 32,752.5 | 32,815 | 32,420 | 352 |
August 13, 2025 | 32,430 | 32,495 | 32,495 | 32,545 | 32,190 | 650 |
August 12, 2025 | 32,400 | 32,255 | 32,255 | 32,400 | 32,070 | 84 |
August 11, 2025 | 32,415 | 32,180 | 32,180 | 32,415 | 31,975 | 710 |
August 08, 2025 | 32,120 | 32,252.5 | 32,252.5 | 32,252.5 | 32,070 | 303 |
August 07, 2025 | 32,090 | 31,907.5 | 31,907.5 | 32,090 | 31,800 | 414 |
August 06, 2025 | 31,605 | 31,740 | 31,740 | 31,760 | 31,435 | 37 |
August 05, 2025 | 31,585 | 31,435 | 31,435 | 31,585 | 31,150 | 1,084 |
August 04, 2025 | 31,045 | 31,372.5 | 31,372.5 | 31,375 | 30,805 | 406 |
August 01, 2025 | 31,220 | 30,865 | 30,865 | 31,220 | 30,690 | 222 |
July 31, 2025 | 31,435 | 31,192.5 | 31,192.5 | 31,600 | 31,192.5 | 309 |
July 30, 2025 | 31,265 | 31,155 | 31,155 | 31,265 | 30,740 | 133 |
July 29, 2025 | 31,005 | 31,075 | 31,075 | 31,260 | 30,770 | 262 |
July 28, 2025 | 31,400 | 30,895 | 30,895 | 31,510 | 30,853.25 | 115 |
July 25, 2025 | 31,135 | 31,150 | 31,150 | 31,170 | 30,920 | 71 |
July 24, 2025 | 30,936.25 | 31,075 | 31,075 | 31,105 | 30,720 | 292 |
July 23, 2025 | 30,580 | 30,462.5 | 30,462.5 | 30,855 | 30,315 | 1,071 |
July 22, 2025 | 30,335 | 30,520 | 30,520 | 30,520 | 30,335 | 37 |
July 21, 2025 | 30,413.15 | 30,467.5 | 30,467.5 | 30,475 | 30,190 | 311 |
July 18, 2025 | 30,570 | 30,380 | 30,380 | 30,570 | 30,297.75 | 106 |
July 17, 2025 | 30,135 | 30,320 | 30,320 | 30,385 | 30,135 | 27 |
July 16, 2025 | 30,305 | 30,250 | 30,250 | 30,440 | 30,065 | 152 |
July 15, 2025 | 30,765 | 30,132.5 | 30,132.5 | 30,770 | 30,110 | 425 |
July 14, 2025 | 30,265 | 30,582.5 | 30,582.5 | 30,582.5 | 30,110 | 408 |
July 11, 2025 | 30,505 | 30,365 | 30,365 | 30,510 | 30,265 | 281 |
July 10, 2025 | 30,955 | 30,517.5 | 30,517.5 | 30,955 | 30,517.5 | 422 |
July 09, 2025 | 30,580.05 | 30,732.5 | 30,732.5 | 30,775 | 30,550 | 883 |
July 08, 2025 | 30,585 | 30,405 | 30,405 | 30,585 | 30,340 | 445 |
July 07, 2025 | 30,295 | 30,267.5 | 30,267.5 | 30,315 | 30,080 | 1,945 |
July 04, 2025 | 30,515 | 30,210 | 30,210 | 30,550 | 30,055 | 163 |