51,180.00
+180(+0.35%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 51,250 | 51,180 | 51,190 | 51,370 | 51,180 | 952 |
September 26, 2025 | 51,140 | 51,000 | 51,000 | 51,250 | 50,950 | 1,120 |
September 25, 2025 | 50,900 | 51,050 | 51,050 | 51,105.53 | 50,740 | 1,329 |
September 24, 2025 | 51,070 | 51,070 | 51,070 | 51,260 | 51,070 | 801 |
September 23, 2025 | 51,160 | 51,100 | 51,100 | 51,250 | 51,093 | 5,916 |
September 22, 2025 | 50,980 | 51,020 | 51,020 | 51,080 | 50,845.9 | 508 |
September 19, 2025 | 50,700 | 50,820 | 50,820 | 50,890 | 50,700 | 554 |
September 18, 2025 | 50,370 | 50,650 | 50,650 | 50,669 | 50,310 | 1,160 |
September 17, 2025 | 49,810 | 49,835 | 49,835 | 50,047.64 | 49,810 | 1,231 |
September 16, 2025 | 50,104.2 | 49,927.5 | 49,927.5 | 50,160 | 49,927.5 | 234 |
September 15, 2025 | 50,060 | 50,160 | 50,160 | 50,220 | 49,985 | 524 |
September 12, 2025 | 50,070 | 50,130 | 50,130 | 50,140 | 50,050 | 273 |
September 11, 2025 | 49,945 | 50,080 | 50,080 | 50,080 | 49,905 | 929 |
September 10, 2025 | 49,862 | 49,795 | 49,795 | 49,900 | 49,775 | 199 |
September 09, 2025 | 49,400 | 49,530 | 49,530 | 49,560 | 49,395 | 635 |
September 08, 2025 | 49,538.73 | 49,570 | 49,570 | 49,570 | 49,445 | 578 |
September 05, 2025 | 49,880 | 49,305 | 49,305 | 49,880 | 49,180 | 458 |
September 04, 2025 | 49,525.81 | 49,675 | 49,675 | 49,685 | 49,500 | 1,180 |
September 03, 2025 | 49,535 | 49,327.5 | 49,327.5 | 49,630 | 49,327.5 | 804 |
September 02, 2025 | 49,385 | 49,110 | 49,110 | 49,460 | 49,100 | 5,694 |
September 01, 2025 | 49,225 | 49,235 | 49,235 | 49,295 | 49,225 | 74 |
August 29, 2025 | 49,645 | 49,272.5 | 49,272.5 | 49,700 | 49,255 | 650 |
August 28, 2025 | 49,620 | 49,440 | 49,440 | 49,620 | 49,345 | 761 |
August 27, 2025 | 49,550 | 49,570 | 49,570 | 49,620 | 49,550 | 55 |
August 26, 2025 | 49,400 | 49,212.5 | 49,212.5 | 49,400 | 49,205 | 391 |
August 22, 2025 | 48,975 | 49,285 | 49,285 | 49,375 | 48,975 | 1,547 |
August 21, 2025 | 48,975 | 48,930 | 48,930 | 49,020 | 48,770 | 2,476 |
August 20, 2025 | 48,830 | 48,760 | 48,760 | 48,885 | 48,620 | 308 |
August 19, 2025 | 49,070 | 49,045 | 49,045 | 49,180 | 49,025 | 1,247 |
August 18, 2025 | 49,090 | 49,100 | 49,100 | 49,140 | 48,975 | 74 |
August 15, 2025 | 49,260 | 49,000 | 49,000 | 49,260 | 49,000 | 60 |
August 14, 2025 | 49,025 | 49,050 | 49,050 | 49,115 | 48,845 | 666 |
August 13, 2025 | 49,075 | 48,972.5 | 48,972.5 | 49,075 | 48,959.5 | 380 |
August 12, 2025 | 48,935 | 48,942.5 | 48,942.5 | 48,965 | 48,765 | 477 |
August 11, 2025 | 49,017.45 | 49,085 | 49,085 | 49,125 | 48,900 | 341 |
August 08, 2025 | 48,765 | 48,845 | 48,845 | 48,925 | 48,765 | 270 |
August 07, 2025 | 48,993.75 | 48,705 | 48,705 | 49,175 | 48,705 | 932 |
August 06, 2025 | 49,110 | 48,925 | 48,925 | 49,110 | 48,815 | 866 |
August 05, 2025 | 49,255 | 48,792.5 | 48,792.5 | 49,255 | 48,792.5 | 562 |
August 04, 2025 | 48,550 | 48,947.5 | 48,947.5 | 48,965 | 48,550 | 144 |
August 01, 2025 | 49,540 | 48,490 | 48,490 | 49,540 | 48,330 | 1,143 |
July 31, 2025 | 49,965 | 49,752.5 | 49,752.5 | 50,103 | 49,670 | 1,526 |
July 30, 2025 | 49,460 | 49,382.5 | 49,382.5 | 49,500 | 49,130 | 374 |
July 29, 2025 | 49,455 | 49,182.5 | 49,182.5 | 49,525 | 49,182.5 | 73 |
July 28, 2025 | 49,255 | 49,097.5 | 49,097.5 | 49,445 | 49,040 | 143 |
July 25, 2025 | 48,650 | 48,867.5 | 48,867.5 | 48,905 | 48,650 | 583 |
July 24, 2025 | 48,290 | 48,487.5 | 48,487.5 | 48,487.5 | 48,270 | 94 |
July 23, 2025 | 48,145 | 48,025 | 48,025 | 48,220 | 47,990 | 1,640 |
July 22, 2025 | 48,210 | 48,000 | 48,000 | 48,210 | 48,000 | 203 |
July 21, 2025 | 48,335 | 48,290 | 48,290 | 48,465 | 48,245 | 153 |
July 18, 2025 | 48,390 | 48,227.5 | 48,227.5 | 48,390 | 48,175 | 1,875 |
July 17, 2025 | 48,180 | 48,275 | 48,275 | 48,285 | 48,090 | 114 |
July 16, 2025 | 47,750.31 | 47,667.5 | 47,667.5 | 48,135 | 47,555 | 1,032 |
July 15, 2025 | 48,180 | 48,197.5 | 48,197.5 | 48,260 | 48,105 | 1,498 |
July 14, 2025 | 47,655.26 | 47,922.5 | 47,922.5 | 47,922.5 | 47,500 | 1,823 |
July 11, 2025 | 47,550 | 47,675 | 47,675 | 47,710 | 47,460 | 1,411 |
July 10, 2025 | 47,230 | 47,622.5 | 47,622.5 | 47,625 | 47,225 | 2,142 |
July 09, 2025 | 47,130 | 47,307.5 | 47,307.5 | 47,490 | 47,115 | 218 |
July 08, 2025 | 47,095 | 47,215 | 47,215 | 47,385 | 47,090 | 722 |
July 07, 2025 | 47,220 | 47,080 | 47,080 | 47,385 | 47,080 | 326 |