17,588.00
+51(+0.29%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17,698.23 | 17,537 | 17,537 | 17,706 | 17,498 | 1,108 |
September 04, 2025 | 17,536 | 17,624 | 17,624 | 17,632 | 17,512.21 | 2,138 |
September 03, 2025 | 17,608 | 17,574 | 17,574 | 17,647.32 | 17,540.1 | 5,039 |
September 02, 2025 | 17,647.07 | 17,524 | 17,524 | 17,668.5 | 17,517.42 | 4,769 |
September 01, 2025 | 17,676 | 17,620 | 17,620 | 17,722 | 17,610 | 2,899 |
August 29, 2025 | 17,677.95 | 17,616 | 17,616 | 17,738 | 17,616 | 5,296 |
August 28, 2025 | 17,731.7 | 17,716 | 17,716 | 17,795.1 | 17,641.63 | 1,596 |
August 27, 2025 | 17,684 | 17,669 | 17,669 | 17,722 | 17,580 | 4,396 |
August 26, 2025 | 17,738 | 17,698 | 17,698 | 17,769.1 | 17,652 | 4,824 |
August 22, 2025 | 17,916 | 18,083 | 18,083 | 18,136.06 | 17,904 | 5,495 |
August 21, 2025 | 17,984 | 17,965 | 17,965 | 17,998 | 17,898 | 10,129 |
August 20, 2025 | 17,896 | 18,010 | 18,010 | 18,052 | 17,868 | 2,664 |
August 19, 2025 | 17,888 | 18,018 | 18,018 | 18,022.5 | 17,862 | 1,895 |
August 18, 2025 | 17,890 | 17,822 | 17,822 | 17,950 | 17,740.08 | 2,415 |
August 15, 2025 | 17,892 | 17,906 | 17,906 | 17,916 | 17,782 | 7,091 |
August 14, 2025 | 17,626 | 17,756 | 17,756 | 17,776.6 | 17,610 | 8,506 |
August 13, 2025 | 17,620 | 17,688 | 17,688 | 17,688 | 17,600 | 1,223 |
August 12, 2025 | 17,568 | 17,549 | 17,549 | 17,568 | 17,412 | 1,600 |
August 11, 2025 | 17,668 | 17,527 | 17,527 | 17,679.3 | 17,506 | 6,580 |
August 08, 2025 | 17,596 | 17,634 | 17,634 | 17,688 | 17,554 | 11,832 |
August 07, 2025 | 17,532 | 17,578 | 17,578 | 17,758 | 17,506 | 7,417 |
August 06, 2025 | 17,456.3 | 17,449 | 17,449 | 17,482 | 17,400 | 5,962 |
August 05, 2025 | 17,431.3 | 17,382 | 17,382 | 17,436 | 17,312 | 3,892 |
August 04, 2025 | 17,181.56 | 17,350 | 17,350 | 17,350 | 17,168.16 | 10,250 |
August 01, 2025 | 17,334 | 17,116 | 17,116 | 17,344 | 16,950 | 6,054 |
July 31, 2025 | 17,755.28 | 17,488 | 17,488 | 17,774 | 17,484 | 3,153 |
July 30, 2025 | 17,644.25 | 17,698 | 17,698 | 17,726 | 17,626 | 6,664 |
July 29, 2025 | 17,618 | 17,653 | 17,653 | 17,810 | 17,600 | 4,019 |
July 28, 2025 | 17,969.81 | 17,559 | 17,559 | 18,000 | 17,558.6 | 8,310 |
July 25, 2025 | 17,634 | 17,769 | 17,769 | 17,786 | 17,596 | 8,131 |
July 24, 2025 | 17,740.71 | 17,698 | 17,698 | 17,772 | 17,623.57 | 3,235 |
July 23, 2025 | 17,584 | 17,554 | 17,554 | 17,668 | 17,508.08 | 7,601 |
July 22, 2025 | 17,558 | 17,437 | 17,437 | 17,560 | 17,400 | 3,443 |
July 21, 2025 | 17,617.66 | 17,586 | 17,586 | 17,636 | 17,488 | 3,877 |
July 18, 2025 | 17,734 | 17,626 | 17,626 | 17,758 | 17,600 | 9,423 |
July 17, 2025 | 17,606 | 17,640 | 17,640 | 17,640 | 17,514 | 13,248 |
July 16, 2025 | 17,528 | 17,524 | 17,524 | 17,648 | 17,474 | 2,353 |
July 15, 2025 | 17,782 | 17,627 | 17,627 | 17,882 | 17,618 | 1,833 |
July 14, 2025 | 17,566 | 17,716 | 17,716 | 17,718 | 17,560 | 5,084 |
July 11, 2025 | 17,737.46 | 17,710 | 17,710 | 17,758 | 17,606 | 4,042 |
July 10, 2025 | 17,888 | 17,793 | 17,793 | 17,902 | 17,790 | 1,066 |
July 09, 2025 | 17,642.47 | 17,812 | 17,812 | 17,832.56 | 17,618 | 9,121 |
July 08, 2025 | 17,496 | 17,580 | 17,580 | 17,611.92 | 17,464 | 1,831 |
July 07, 2025 | 17,368 | 17,437 | 17,437 | 17,440 | 17,338.68 | 6,223 |
July 04, 2025 | 17,370 | 17,347 | 17,347 | 17,412 | 17,270 | 21,592 |
July 03, 2025 | 17,496 | 17,468 | 17,468 | 17,496 | 17,372 | 5,044 |
July 02, 2025 | 17,292 | 17,474 | 17,474 | 17,488 | 17,252 | 8,167 |
July 01, 2025 | 17,280 | 17,233 | 17,233 | 17,302 | 17,172.56 | 4,038 |
June 30, 2025 | 17,335.66 | 17,256 | 17,256 | 17,341.8 | 17,222 | 3,953 |
June 27, 2025 | 17,097.56 | 17,249 | 17,249 | 17,253.9 | 17,086 | 6,388 |
June 26, 2025 | 17,047.47 | 16,952 | 16,952 | 17,066 | 16,910 | 12,413 |
June 25, 2025 | 17,162 | 17,010 | 17,010 | 17,196 | 17,010 | 6,923 |
June 24, 2025 | 17,254.18 | 17,157 | 17,157 | 17,290 | 17,110 | 12,770 |
June 23, 2025 | 16,928.7 | 16,950 | 16,950 | 17,026 | 16,872 | 6,949 |
June 20, 2025 | 16,979.7 | 16,967 | 16,967 | 17,070 | 16,950 | 14,783 |
June 19, 2025 | 16,960.24 | 16,828 | 16,828 | 17,012 | 16,828 | 16,090 |
June 18, 2025 | 17,153.85 | 17,092 | 17,092 | 17,189.86 | 17,040 | 15,871 |
June 17, 2025 | 17,126 | 17,121 | 17,121 | 17,156 | 17,022 | 60,654 |
June 16, 2025 | 17,116 | 17,252 | 17,252 | 17,284 | 17,116 | 71,925 |
June 13, 2025 | 17,078 | 17,070 | 17,070 | 17,132 | 16,998 | 5,082 |