17,016.00
+120(+0.71%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16,956.11 | 17,016 | 17,016 | 17,022 | 16,956.11 | 93 |
September 25, 2025 | 16,910 | 16,896 | 16,896 | 16,926 | 16,872.5 | 463 |
September 24, 2025 | 16,866 | 16,953 | 16,953 | 16,953 | 16,830 | 48 |
September 23, 2025 | 16,946 | 16,911 | 16,911 | 16,946 | 16,911 | 128 |
September 22, 2025 | 16,908 | 16,920 | 16,920 | 16,920 | 16,908 | 34 |
September 19, 2025 | 16,927.38 | 16,894 | 16,894 | 16,930 | 16,888 | 935 |
September 18, 2025 | 16,958 | 16,920 | 16,920 | 16,958 | 16,903.78 | 9,426 |
September 17, 2025 | 16,878 | 16,884 | 16,884 | 16,948 | 16,878 | 41 |
September 16, 2025 | 17,010 | 16,878 | 16,878 | 17,010 | 16,878 | 157 |
September 15, 2025 | 17,072 | 17,015 | 17,015 | 17,072 | 17,008 | 148 |
September 12, 2025 | 17,120 | 17,044 | 17,044 | 17,132 | 17,044 | 94 |
September 11, 2025 | 17,002 | 17,060 | 17,060 | 17,060 | 17,002 | 333 |
September 10, 2025 | 17,010 | 16,938 | 16,938 | 17,021.5 | 16,938 | 511 |
September 09, 2025 | 16,942.7 | 16,964 | 16,964 | 16,964 | 16,936 | 47 |
September 08, 2025 | 16,924 | 16,947 | 16,947 | 16,947 | 16,880 | 25 |
September 05, 2025 | 16,946.6 | 16,902 | 16,946 | 16,973.53 | 16,902 | 56 |
September 04, 2025 | 16,864 | 16,934 | 16,934 | 16,950 | 16,856.26 | 776 |
September 03, 2025 | 16,792 | 16,851 | 16,851 | 16,851 | 16,792 | 236 |
September 02, 2025 | 16,856.29 | 16,752 | 16,752 | 16,856.29 | 16,752 | 281 |
September 01, 2025 | 16,868 | 16,865 | 16,865 | 16,878 | 16,846.07 | 1,844 |
August 29, 2025 | 16,858.26 | 16,848 | 16,848 | 16,914 | 16,848 | 482 |
August 28, 2025 | 16,991.65 | 16,925 | 16,925 | 16,991.65 | 16,900 | 116 |
August 27, 2025 | 17,014 | 16,978 | 16,978 | 17,040 | 16,936 | 660 |
August 26, 2025 | 17,052 | 16,979 | 16,979 | 17,052 | 16,976 | 540 |
August 22, 2025 | 17,071.8 | 17,110 | 17,110 | 17,110 | 17,071.8 | 263 |
August 21, 2025 | 17,020 | 17,082 | 17,082 | 17,082 | 17,020 | 42 |
August 20, 2025 | 16,974 | 17,048 | 17,048 | 17,062 | 16,974 | 165 |
August 19, 2025 | 16,793.61 | 16,845 | 16,845 | 16,845 | 16,793.61 | 605 |
August 18, 2025 | 16,730 | 16,768 | 16,768 | 16,768 | 16,730 | 146 |
August 15, 2025 | 16,887.78 | 16,756 | 16,756 | 16,892 | 16,756 | 995 |
August 14, 2025 | 16,755.72 | 16,814 | 16,814 | 16,814 | 16,755.72 | 1,330 |
August 13, 2025 | 16,744 | 16,739 | 16,739 | 16,744 | 16,710 | 533 |
August 12, 2025 | 16,726 | 16,698 | 16,698 | 16,726 | 16,650 | 331 |
August 11, 2025 | 16,618 | 16,650 | 16,650 | 16,656 | 16,618 | 194 |
August 08, 2025 | 16,626 | 16,586 | 16,586 | 16,626 | 16,582 | 74 |
August 07, 2025 | 16,674 | 16,595 | 16,595 | 16,674 | 16,595 | 1,087 |
August 06, 2025 | 16,676 | 16,683 | 16,683 | 16,698 | 16,671.32 | 728 |
August 05, 2025 | 16,695.44 | 16,631 | 16,631 | 16,700 | 16,620 | 311 |
August 04, 2025 | 16,652 | 16,612 | 16,612 | 16,652 | 16,548 | 2,458 |
August 01, 2025 | 16,506 | 16,502 | 16,502 | 16,530 | 16,457.97 | 1,774 |
July 31, 2025 | 16,606 | 16,618 | 16,618 | 16,708 | 16,602 | 1,498 |
July 30, 2025 | 16,634 | 16,612 | 16,612 | 16,634 | 16,612 | 14 |
July 29, 2025 | 16,522 | 16,624 | 16,624 | 16,664 | 16,522 | 17 |
July 28, 2025 | 16,594 | 16,516 | 16,516 | 16,603.74 | 16,480.37 | 1,590 |
July 25, 2025 | 16,571.64 | 16,584 | 16,584 | 16,586 | 16,555.15 | 483 |
July 24, 2025 | 16,544 | 16,622 | 16,622 | 16,650 | 16,544 | 547 |
July 23, 2025 | 16,480 | 16,476 | 16,476 | 16,524 | 16,476 | 423 |
July 22, 2025 | 16,396 | 16,401 | 16,401 | 16,436 | 16,364 | 2,696 |
July 21, 2025 | 16,353.5 | 16,368 | 16,368 | 16,378 | 16,324 | 2,382 |
July 18, 2025 | 16,322 | 16,340 | 16,340 | 16,358 | 16,322 | 323 |
July 17, 2025 | 16,280 | 16,328 | 16,328 | 16,328 | 16,280 | 186 |
July 16, 2025 | 16,240 | 16,278 | 16,278 | 16,294 | 16,236 | 931 |
July 15, 2025 | 16,380 | 16,270 | 16,270 | 16,382 | 16,270 | 140 |
July 14, 2025 | 16,278 | 16,368 | 16,368 | 16,368 | 16,278 | 407 |
July 11, 2025 | 16,318 | 16,251 | 16,251 | 16,318 | 16,244 | 21,703 |
July 10, 2025 | 16,298 | 16,336 | 16,336 | 16,336 | 16,276 | 345 |
July 09, 2025 | 16,160.88 | 16,132 | 16,132 | 16,160.88 | 16,106 | 2,440 |
July 08, 2025 | 16,031.69 | 16,118 | 16,118 | 16,118 | 16,024.2 | 723 |
July 07, 2025 | 16,036 | 16,008 | 16,008 | 16,046.43 | 16,008 | 200 |
July 04, 2025 | 16,004.9 | 16,048 | 16,048 | 16,060 | 15,997.1 | 148 |