17,760.50
-56.5(-0.32%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17,827 | 17,760.5 | 17,760.5 | 17,847 | 17,736 | 629 |
September 25, 2025 | 17,831 | 17,817 | 17,817 | 17,841 | 17,776 | 27 |
September 24, 2025 | 18,008 | 17,838 | 17,838 | 18,008 | 17,793 | 338 |
September 23, 2025 | 17,797 | 17,807.5 | 17,807.5 | 17,873 | 17,791.01 | 1,367 |
September 22, 2025 | 17,776 | 17,767 | 17,767 | 17,783 | 17,714.47 | 302 |
September 19, 2025 | 17,609 | 17,735 | 17,735 | 17,765.86 | 17,588 | 947 |
September 18, 2025 | 17,726.72 | 17,812 | 17,812 | 17,812 | 17,701 | 2,657 |
September 17, 2025 | 17,647 | 17,634 | 17,634 | 17,663 | 17,609 | 74 |
September 16, 2025 | 17,714 | 17,626.5 | 17,626.5 | 17,733 | 17,616 | 607 |
September 15, 2025 | 17,706 | 17,692 | 17,692 | 17,722 | 17,610 | 2,969 |
September 12, 2025 | 17,682 | 17,622 | 17,622 | 17,682 | 17,566 | 4,245 |
September 11, 2025 | 17,670 | 17,744.5 | 17,744.5 | 17,757 | 17,664.39 | 1,961 |
September 10, 2025 | 17,596 | 17,604 | 17,604 | 17,643 | 17,406 | 344 |
September 09, 2025 | 17,532 | 17,480 | 17,480 | 17,532 | 17,433.92 | 1,816 |
September 08, 2025 | 17,575 | 17,676.5 | 17,676.5 | 17,676.5 | 17,543 | 3,616 |
September 05, 2025 | 17,401 | 17,322.5 | 17,322.5 | 17,439.7 | 17,308 | 781 |
September 04, 2025 | 17,313 | 17,319 | 17,319 | 17,319 | 17,212 | 341 |
September 03, 2025 | 17,089 | 17,113 | 17,113 | 17,168 | 17,083 | 1,250 |
September 02, 2025 | 17,256 | 17,210.5 | 17,210.5 | 17,260 | 17,160 | 36 |
September 01, 2025 | 17,235 | 17,196.5 | 17,196.5 | 17,255 | 17,195 | 280 |
August 29, 2025 | 17,307 | 17,154.5 | 17,154.5 | 17,317 | 17,154.5 | 3,237 |
August 28, 2025 | 17,440 | 17,391 | 17,391 | 17,472 | 17,357 | 350 |
August 27, 2025 | 17,261 | 17,223.5 | 17,223.5 | 17,265 | 17,177 | 466 |
August 26, 2025 | 17,262 | 17,275.5 | 17,275.5 | 17,301 | 17,211 | 550 |
August 22, 2025 | 17,460 | 17,533 | 17,533 | 17,585 | 17,401 | 170 |
August 21, 2025 | 17,386 | 17,390.5 | 17,390.5 | 17,430 | 17,331 | 1,101 |
August 20, 2025 | 17,524 | 17,503 | 17,503 | 17,557 | 17,450 | 193 |
August 19, 2025 | 17,562 | 17,563 | 17,563 | 17,604 | 17,526 | 263 |
August 18, 2025 | 17,562 | 17,601.5 | 17,601.5 | 17,629.83 | 17,542 | 173 |
August 15, 2025 | 17,581 | 17,504.5 | 17,504.5 | 17,581 | 17,485 | 84 |
August 14, 2025 | 17,264 | 17,211 | 17,211 | 17,284 | 17,201 | 96 |
August 13, 2025 | 17,375 | 17,297 | 17,297 | 17,430 | 17,290 | 98 |
August 12, 2025 | 17,258 | 17,336.5 | 17,336.5 | 17,358 | 17,190 | 784 |
August 11, 2025 | 17,211 | 17,217 | 17,217 | 17,239 | 17,150 | 2,538 |
August 08, 2025 | 17,132 | 17,165.5 | 17,165.5 | 17,184 | 17,070 | 158 |
August 07, 2025 | 16,977 | 16,882.5 | 16,882.5 | 17,081 | 16,862 | 1,086 |
August 06, 2025 | 16,864.05 | 16,847 | 16,847 | 16,895 | 16,809 | 1,138 |
August 05, 2025 | 16,815 | 16,705.5 | 16,705.5 | 16,816 | 16,683 | 278 |
August 04, 2025 | 16,696.8 | 16,723 | 16,723 | 16,805 | 16,484 | 662 |
August 01, 2025 | 16,619 | 16,474.5 | 16,474.5 | 16,619 | 16,429 | 50 |
July 31, 2025 | 16,743 | 16,533.5 | 16,533.5 | 16,767 | 16,520 | 1,186 |
July 30, 2025 | 16,576 | 16,533 | 16,533 | 16,615 | 16,510 | 208 |
July 29, 2025 | 16,526 | 16,399.5 | 16,399.5 | 16,557 | 16,399.5 | 256 |
July 28, 2025 | 16,550 | 16,408 | 16,408 | 16,567 | 16,400 | 1,151 |
July 25, 2025 | 16,671.43 | 16,647.5 | 16,647.5 | 16,717 | 16,627 | 59 |
July 24, 2025 | 16,823 | 16,798.5 | 16,798.5 | 16,935 | 16,775 | 112 |
July 23, 2025 | 16,477 | 16,647 | 16,647 | 16,693 | 16,467 | 1,427 |
July 22, 2025 | 15,963 | 15,988.5 | 15,988.5 | 16,031 | 15,902 | 235 |
July 21, 2025 | 15,951 | 15,975.5 | 15,975.5 | 15,995 | 15,888 | 831 |
July 18, 2025 | 15,936 | 15,841.5 | 15,841.5 | 15,936 | 15,817 | 244 |
July 17, 2025 | 15,966.52 | 15,965 | 15,965 | 15,990 | 15,913 | 1,239 |
July 16, 2025 | 15,823 | 15,765 | 15,765 | 15,863 | 15,765 | 314 |
July 15, 2025 | 15,939.51 | 15,844 | 15,844 | 15,947 | 15,839 | 761 |
July 14, 2025 | 15,943 | 15,930.5 | 15,930.5 | 15,981 | 15,840 | 72 |
July 11, 2025 | 15,853.05 | 15,838 | 15,838 | 15,902 | 15,794 | 82 |
July 10, 2025 | 15,805 | 15,891 | 15,891 | 15,891 | 15,637 | 327 |
July 09, 2025 | 15,825 | 15,893 | 15,893 | 15,927 | 15,825 | 293 |
July 08, 2025 | 15,886.91 | 15,920 | 15,920 | 15,959 | 15,861 | 1,265 |
July 07, 2025 | 15,990 | 15,909.5 | 15,909.5 | 15,997 | 15,883 | 1,631 |
July 04, 2025 | 16,049.11 | 16,078 | 16,078 | 16,107 | 16,026 | 479 |