17,676.50
+354(+2.04%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 16,163 | 16,166.5 | 16,166.5 | 16,185 | 16,143 | 107 |
July 02, 2025 | 16,067 | 16,149 | 16,149 | 16,185 | 16,037 | 11,860 |
July 01, 2025 | 16,040 | 16,109.5 | 16,109.5 | 16,124 | 16,040 | 509 |
June 30, 2025 | 16,258 | 16,180.5 | 16,180.5 | 16,289 | 16,161 | 27 |
June 27, 2025 | 16,162 | 16,244 | 16,244 | 16,244 | 16,096.65 | 1,429 |
June 26, 2025 | 15,847 | 15,881 | 15,881 | 15,907 | 15,840 | 1,029 |
June 25, 2025 | 15,801 | 15,720 | 15,720 | 15,801 | 15,720 | 7,531 |
June 24, 2025 | 15,865 | 15,742.5 | 15,742.5 | 15,865 | 15,742.5 | 322 |
June 23, 2025 | 15,652 | 15,709.5 | 15,709.5 | 15,725 | 15,600 | 2,030 |
June 20, 2025 | 15,855 | 15,794 | 15,794 | 15,882 | 15,794 | 1,194 |
June 19, 2025 | 16,170 | 15,946.5 | 15,946.5 | 16,170 | 15,946.5 | 70 |
June 18, 2025 | 16,186 | 16,117.5 | 16,117.5 | 16,186 | 16,076 | 1,608 |
June 17, 2025 | 15,786 | 15,903 | 15,903 | 15,947 | 15,786 | 1,702 |
June 16, 2025 | 15,957.95 | 16,008 | 16,008 | 16,028 | 15,917 | 594 |
June 13, 2025 | 15,950 | 15,940 | 15,940 | 16,007 | 15,887 | 51 |