10,541.50
-53.5(-0.50%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10,576 | 10,541.5 | 10,541.5 | 10,592.8 | 10,541.5 | 325 |
September 25, 2025 | 10,528.98 | 10,595 | 10,595 | 10,595 | 10,528.98 | 1,515 |
September 24, 2025 | 10,529 | 10,533.5 | 10,533.5 | 10,533.5 | 10,529 | 61 |
September 23, 2025 | 10,497.35 | 10,492 | 10,492 | 10,501.12 | 10,482 | 6,694 |
September 22, 2025 | 10,519 | 10,498.5 | 10,498.5 | 10,519 | 10,498.5 | 244 |
September 19, 2025 | 10,495 | 10,516.5 | 10,516.5 | 10,520.42 | 10,495 | 449 |
September 18, 2025 | 10,421 | 10,464 | 10,464 | 10,464 | 10,417.9 | 1,859 |
September 17, 2025 | 10,438 | 10,406 | 10,406 | 10,438 | 10,406 | 271 |
September 16, 2025 | 10,432 | 10,421 | 10,421 | 10,437.6 | 10,410 | 431 |
September 15, 2025 | 10,464 | 10,456.5 | 10,456.5 | 10,464 | 10,425 | 219 |
September 12, 2025 | 10,479 | 10,472 | 10,472 | 10,485 | 10,472 | 4 |
September 11, 2025 | 10,531.46 | 10,494 | 10,494 | 10,532 | 10,494 | 254 |
September 10, 2025 | 10,499 | 10,493 | 10,493 | 10,506 | 10,490.06 | 2,393 |
September 09, 2025 | 10,472 | 10,497 | 10,497 | 10,497 | 10,472 | 482 |
September 08, 2025 | 10,522.55 | 10,504.5 | 10,504.5 | 10,522.55 | 10,504.5 | 56 |
September 05, 2025 | 10,533.85 | 10,517.5 | 10,517.5 | 10,533.93 | 10,507 | 769 |
September 04, 2025 | 10,529.19 | 10,540 | 10,540 | 10,544 | 10,526 | 495 |
September 03, 2025 | 10,570 | 10,515 | 10,515 | 10,571 | 10,515 | 1,393 |
September 02, 2025 | 10,512 | 10,540.5 | 10,540.5 | 10,560 | 10,512 | 57 |
September 01, 2025 | 10,447 | 10,424.5 | 10,424.5 | 10,453 | 10,424.5 | 2,300 |
August 29, 2025 | 10,479 | 10,458.5 | 10,458.5 | 10,503.09 | 10,458 | 241 |
August 28, 2025 | 10,472 | 10,455.5 | 10,455.5 | 10,478 | 10,455.5 | 13,800 |
August 27, 2025 | 10,477 | 10,471.5 | 10,471.5 | 10,488 | 10,471.5 | 239 |
August 26, 2025 | 10,459 | 10,446.5 | 10,446.5 | 10,462 | 10,443 | 261 |
August 22, 2025 | 10,455.14 | 10,407.5 | 10,407.5 | 10,463 | 10,407.5 | 1,708 |
August 21, 2025 | 10,452 | 10,442.5 | 10,442.5 | 10,454 | 10,420.11 | 86 |
August 20, 2025 | 10,395 | 10,437.5 | 10,437.5 | 10,437.5 | 10,395 | 937 |
August 19, 2025 | 10,369 | 10,393 | 10,393 | 10,394 | 10,369 | 99 |
August 18, 2025 | 10,375 | 10,364.5 | 10,364.5 | 10,375 | 10,363 | 74 |
August 15, 2025 | 10,366 | 10,344.5 | 10,344.5 | 10,367 | 10,344.5 | 22 |
August 14, 2025 | 10,365 | 10,369 | 10,369 | 10,369.4 | 10,365 | 2 |
August 13, 2025 | 10,395 | 10,367 | 10,367 | 10,395 | 10,359 | 306 |
August 12, 2025 | 10,414 | 10,380 | 10,380 | 10,414 | 10,380 | 243 |
August 11, 2025 | 10,433 | 10,461 | 10,461 | 10,461 | 10,420 | 90 |
August 08, 2025 | 10,455 | 10,423.5 | 10,423.5 | 10,455 | 10,423.5 | 320 |
August 07, 2025 | 10,517 | 10,480 | 10,480 | 10,517 | 10,472 | 320 |
August 06, 2025 | 10,559 | 10,533 | 10,533 | 10,559 | 10,531.2 | 228 |
August 05, 2025 | 10,582.76 | 10,566.5 | 10,566.5 | 10,595 | 10,566.5 | 25 |
August 04, 2025 | 10,566 | 10,570 | 10,570 | 10,584 | 10,539.3 | 545 |
August 01, 2025 | 10,555 | 10,595 | 10,595 | 10,595 | 10,554 | 6,327 |
July 31, 2025 | 10,545 | 10,547 | 10,547 | 10,568 | 10,530 | 8 |
July 30, 2025 | 10,449 | 10,488.5 | 10,488.5 | 10,488.5 | 10,444.03 | 250 |
July 29, 2025 | 10,448 | 10,457 | 10,457 | 10,462.3 | 10,423.39 | 1,592 |
July 28, 2025 | 10,375.44 | 10,376.5 | 10,376.5 | 10,388.22 | 10,370 | 1,088 |
July 25, 2025 | 10,320 | 10,355.5 | 10,355.5 | 10,364 | 10,320 | 344 |
July 24, 2025 | 10,273 | 10,283 | 10,283 | 10,283 | 10,266.58 | 245 |
July 23, 2025 | 10,302 | 10,275.5 | 10,275.5 | 10,307 | 10,275.5 | 1,253 |
July 22, 2025 | 10,348 | 10,336 | 10,336 | 10,359.8 | 10,336 | 37 |
July 21, 2025 | 10,340.75 | 10,324 | 10,324 | 10,340.75 | 10,324 | 1 |
July 18, 2025 | 10,337 | 10,347.5 | 10,347.5 | 10,347.5 | 10,336 | 18 |
July 17, 2025 | 10,357.5 | 10,357.5 | 10,357.5 | 10,357.5 | 10,357.5 | 0 |
July 16, 2025 | 10,335.32 | 10,313 | 10,313 | 10,374 | 10,313 | 149 |
July 15, 2025 | 10,341 | 10,354 | 10,354 | 10,355 | 10,323 | 455 |
July 14, 2025 | 10,373 | 10,325 | 10,325 | 10,373 | 10,293 | 1,863 |
July 11, 2025 | 10,277 | 10,288.5 | 10,288.5 | 10,288.5 | 10,270 | 160 |
July 10, 2025 | 10,234 | 10,252.5 | 10,252.5 | 10,260.06 | 10,234 | 77 |
July 09, 2025 | 10,218 | 10,230.5 | 10,230.5 | 10,230.5 | 10,214 | 2,223 |
July 08, 2025 | 10,188 | 10,232.5 | 10,232.5 | 10,232.5 | 10,188 | 185 |
July 07, 2025 | 10,240.14 | 10,179 | 10,179 | 10,240.14 | 10,179 | 92 |
July 04, 2025 | 10,182 | 10,211 | 10,211 | 10,211 | 10,182 | 122 |