51,340.50
+263.5(+0.52%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51,751 | 51,077 | 51,077 | 51,761.32 | 50,898 | 14,230 |
September 04, 2025 | 51,294 | 51,479 | 51,479 | 51,506.05 | 51,264 | 4,801 |
September 03, 2025 | 51,296 | 51,117 | 51,117 | 51,424.7 | 51,097.35 | 42,493 |
September 02, 2025 | 50,988 | 50,875.5 | 50,875.5 | 51,320 | 50,863 | 18,317 |
September 01, 2025 | 50,978 | 51,029 | 51,029 | 51,100 | 50,951 | 9,003 |
August 29, 2025 | 51,416 | 51,022 | 51,022 | 51,534 | 50,974 | 11,455 |
August 28, 2025 | 51,286 | 51,227 | 51,227 | 51,425 | 51,127 | 9,883 |
August 27, 2025 | 51,301 | 51,368 | 51,368 | 51,494 | 51,291 | 8,699 |
August 26, 2025 | 51,035 | 50,999 | 50,999 | 51,072 | 50,888 | 7,042 |
August 22, 2025 | 50,659 | 51,098 | 51,098 | 51,179 | 50,654 | 8,028 |
August 21, 2025 | 50,823 | 50,801 | 50,801 | 50,988 | 50,542 | 15,831 |
August 20, 2025 | 50,642 | 50,587 | 50,587 | 50,798 | 50,269 | 10,842 |
August 19, 2025 | 50,879 | 50,873 | 50,873 | 51,030 | 50,770.02 | 3,930 |
August 18, 2025 | 50,833 | 50,877 | 50,877 | 50,941 | 50,734 | 4,492 |
August 15, 2025 | 51,066 | 50,775 | 50,775 | 51,097 | 50,733 | 5,235 |
August 14, 2025 | 50,774 | 50,863 | 50,863 | 50,982 | 50,602 | 7,317 |
August 13, 2025 | 50,900 | 50,758 | 50,758 | 50,946 | 50,726.2 | 11,085 |
August 12, 2025 | 50,717 | 50,764 | 50,764 | 50,825 | 50,502 | 9,915 |
August 11, 2025 | 50,741 | 50,819 | 50,819 | 50,910 | 50,628 | 11,965 |
August 08, 2025 | 50,485 | 50,563 | 50,563 | 50,718 | 50,432 | 39,826 |
August 07, 2025 | 50,749 | 50,417 | 50,417 | 51,103 | 50,417 | 7,030 |
August 06, 2025 | 50,751 | 50,700 | 50,700 | 50,810 | 50,447 | 9,903 |
August 05, 2025 | 51,012 | 50,526.5 | 50,526.5 | 51,034 | 50,496 | 12,894 |
August 04, 2025 | 50,255 | 50,669 | 50,669 | 50,707 | 50,247.88 | 21,704 |
August 01, 2025 | 51,099 | 50,174 | 50,174 | 51,121 | 49,937 | 18,820 |
July 31, 2025 | 51,615 | 51,500 | 51,500 | 51,940 | 51,384 | 12,928 |
July 30, 2025 | 50,953 | 51,174.5 | 51,174.5 | 51,286 | 50,700 | 18,925 |
July 29, 2025 | 51,199 | 51,000 | 51,000 | 51,332 | 50,971 | 10,078 |
July 28, 2025 | 51,022 | 50,875 | 50,875 | 51,208 | 50,788 | 5,699 |
July 25, 2025 | 50,407 | 50,655 | 50,655 | 50,707 | 50,383 | 4,540 |
July 24, 2025 | 50,042 | 50,259 | 50,259 | 50,334 | 50,018 | 8,936 |
July 23, 2025 | 49,889 | 49,797 | 49,797 | 49,971 | 49,700 | 7,244 |
July 22, 2025 | 49,923 | 49,731.5 | 49,731.5 | 49,983 | 49,679 | 4,432 |
July 21, 2025 | 50,062 | 50,040 | 50,040 | 50,132 | 49,879 | 7,962 |
July 18, 2025 | 50,149 | 49,981 | 49,981 | 50,169 | 49,910 | 10,884 |
July 17, 2025 | 49,971 | 50,021 | 50,021 | 50,041 | 49,800 | 15,847 |
July 16, 2025 | 49,530 | 49,256 | 49,256 | 49,908.96 | 49,254 | 4,574 |
July 15, 2025 | 49,918 | 49,944 | 49,944 | 50,026 | 49,811 | 7,037 |
July 14, 2025 | 49,328 | 49,641 | 49,641 | 49,691 | 49,230 | 15,781 |
July 11, 2025 | 49,370 | 49,432 | 49,432 | 49,533 | 49,102 | 5,124 |
July 10, 2025 | 48,969 | 49,394 | 49,394 | 49,394 | 48,920 | 10,761 |
July 09, 2025 | 48,825 | 49,017.5 | 49,017.5 | 49,215 | 48,790 | 10,235 |
July 08, 2025 | 48,821 | 48,920 | 48,920 | 49,096 | 48,744 | 4,884 |
July 07, 2025 | 48,919 | 48,786 | 48,786 | 49,109 | 48,761 | 8,619 |
July 04, 2025 | 48,791 | 48,785 | 48,785 | 48,819 | 48,684 | 12,128 |
July 03, 2025 | 48,690 | 49,028 | 49,028 | 49,079 | 48,470 | 12,649 |
July 02, 2025 | 48,305 | 48,684 | 48,684 | 48,803 | 48,259 | 12,064 |
July 01, 2025 | 48,096 | 48,184 | 48,184 | 48,208 | 47,883 | 14,554 |
June 30, 2025 | 48,123 | 48,148 | 48,148 | 48,288 | 48,060 | 16,196 |
June 27, 2025 | 47,778 | 48,024.5 | 48,024.5 | 48,071 | 47,754 | 10,796 |
June 26, 2025 | 47,473 | 47,554 | 47,554 | 47,623.55 | 47,385.5 | 8,339 |
June 25, 2025 | 47,693 | 47,675 | 47,675 | 47,875 | 47,644 | 4,872 |
June 24, 2025 | 47,768 | 47,612 | 47,612 | 47,805 | 47,426 | 13,416 |
June 23, 2025 | 47,279 | 47,271 | 47,271 | 47,780 | 47,175 | 4,608 |
June 20, 2025 | 47,244 | 47,295 | 47,362 | 47,566 | 47,086 | 11,063 |
June 19, 2025 | 47,381 | 47,027 | 47,027 | 47,460 | 46,967.56 | 5,682 |
June 18, 2025 | 47,478 | 47,552 | 47,552 | 47,700.51 | 47,275 | 10,573 |
June 17, 2025 | 47,178 | 47,420 | 47,420 | 47,497 | 47,069 | 22,417 |
June 16, 2025 | 47,075 | 47,384 | 47,384 | 47,437 | 47,050 | 7,471 |
June 13, 2025 | 46,973 | 47,150 | 47,150 | 47,339 | 46,826 | 6,021 |