18,980.00
-296(-1.54%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 18,886 | 18,980 | 18,980 | 19,031.76 | 18,884 | 2,066 |
October 16, 2025 | 19,218 | 19,276 | 19,276 | 19,276 | 19,148 | 1,170 |
October 15, 2025 | 19,308 | 19,219 | 19,219 | 19,342 | 19,219 | 221 |
October 14, 2025 | 19,259.5 | 19,309 | 19,309 | 19,309 | 19,125.06 | 1,319 |
October 13, 2025 | 19,390 | 19,341 | 19,341 | 19,438 | 19,270 | 363 |
October 10, 2025 | 19,598 | 19,309 | 19,309 | 19,650 | 19,304 | 2,543 |
October 09, 2025 | 19,631.98 | 19,582 | 19,590 | 19,658.69 | 19,563.25 | 2,876 |
October 08, 2025 | 19,382 | 19,502 | 19,502 | 19,502 | 19,348 | 387 |
October 07, 2025 | 19,320 | 19,354 | 19,354 | 19,398 | 19,320 | 263 |
October 06, 2025 | 19,336 | 19,376 | 19,376 | 19,424 | 19,276 | 985 |
October 03, 2025 | 19,546.03 | 19,424 | 19,424 | 19,546.03 | 19,410 | 406 |
October 02, 2025 | 19,305.76 | 19,481 | 19,481 | 19,529.03 | 19,305.76 | 2,550 |
October 01, 2025 | 18,986.8 | 19,214 | 19,214 | 19,214 | 18,975.81 | 543 |
September 30, 2025 | 18,928 | 19,039 | 19,039 | 19,046 | 18,928 | 11,740 |
September 29, 2025 | 18,960.46 | 18,980 | 18,980 | 18,990 | 18,900 | 3,034 |
September 26, 2025 | 18,887.48 | 18,907.06 | 18,907.06 | 18,944 | 18,834.48 | 726 |
September 25, 2025 | 18,820.4 | 18,824 | 18,824 | 18,828 | 18,708 | 3,478 |
September 24, 2025 | 18,847.76 | 18,888 | 18,888 | 18,922 | 18,786 | 405 |
September 23, 2025 | 18,836 | 18,845 | 18,845 | 18,946 | 18,829.41 | 2,839 |
September 22, 2025 | 18,769.8 | 18,750 | 18,750 | 18,769.8 | 18,676 | 3,593 |
September 19, 2025 | 18,890 | 18,841 | 18,841 | 18,947.52 | 18,803.02 | 1,517 |
September 18, 2025 | 18,656 | 18,820 | 18,820 | 18,822 | 18,656 | 2,915 |
September 17, 2025 | 18,612 | 18,515 | 18,515 | 18,628 | 18,474 | 1,312 |
September 16, 2025 | 18,747.41 | 18,503 | 18,503 | 18,752 | 18,503 | 2,870 |
September 15, 2025 | 18,804.98 | 18,773 | 18,773 | 18,842 | 18,734 | 4,504 |
September 12, 2025 | 18,790 | 18,724 | 18,724 | 18,822 | 18,692 | 405 |
September 11, 2025 | 18,683.79 | 18,721 | 18,721 | 18,820 | 18,652 | 2,712 |
September 10, 2025 | 18,841.79 | 18,690 | 18,690 | 18,841.79 | 18,678 | 390 |
September 09, 2025 | 18,844.24 | 18,786 | 18,786 | 18,844.24 | 18,725.41 | 461 |
September 08, 2025 | 18,844 | 18,882 | 18,882 | 18,882 | 18,810 | 513 |
September 05, 2025 | 18,932.24 | 18,716 | 18,716 | 18,932.24 | 18,714 | 1,765 |
September 04, 2025 | 18,738 | 18,846 | 18,846 | 18,852 | 18,734.98 | 879 |
September 03, 2025 | 18,772 | 18,740 | 18,740 | 18,795.35 | 18,734 | 4,894 |
September 02, 2025 | 18,977.58 | 18,723 | 18,723 | 18,977.58 | 18,723 | 6,456 |
September 01, 2025 | 19,002.4 | 18,977 | 18,977 | 19,044 | 18,974 | 1,298 |
August 29, 2025 | 18,959.66 | 18,939 | 18,939 | 19,023.4 | 18,908 | 789 |
August 28, 2025 | 19,074 | 18,983 | 18,983 | 19,074 | 18,916 | 532 |
August 27, 2025 | 18,979.6 | 18,906.03 | 18,906.03 | 19,026 | 18,906.03 | 4,552 |
August 26, 2025 | 19,064 | 19,112 | 19,112 | 19,112 | 18,998 | 793 |
August 22, 2025 | 19,166 | 19,313.16 | 19,313.16 | 19,360 | 19,159.03 | 1,304 |
August 21, 2025 | 19,238.03 | 19,220 | 19,220 | 19,238.03 | 19,146 | 1,256 |
August 20, 2025 | 19,118 | 19,220 | 19,220 | 19,222 | 19,118 | 1,219 |
August 19, 2025 | 19,248 | 19,313 | 19,313 | 19,313 | 19,248 | 124 |
August 18, 2025 | 19,158 | 19,177 | 19,177 | 19,177 | 19,133.1 | 881 |
August 15, 2025 | 19,248 | 19,236 | 19,236 | 19,248 | 19,229.13 | 171 |
August 14, 2025 | 19,118 | 19,172 | 19,172 | 19,180 | 19,118 | 157 |
August 13, 2025 | 19,140.79 | 19,094 | 19,094 | 19,140.79 | 19,094 | 129 |
August 12, 2025 | 19,023.79 | 19,026.05 | 19,026.05 | 19,026.05 | 18,913.08 | 518 |
August 11, 2025 | 19,213.1 | 19,048 | 19,048 | 19,213.1 | 19,014 | 503 |
August 08, 2025 | 19,148.55 | 19,175 | 19,175 | 19,175.76 | 19,124 | 1,526 |
August 07, 2025 | 19,094 | 19,178 | 19,178 | 19,434 | 19,092 | 2,321 |
August 06, 2025 | 19,082 | 19,062 | 19,062 | 19,082 | 18,990.3 | 286 |
August 05, 2025 | 19,022 | 18,985 | 18,985 | 19,036 | 18,923.56 | 810 |
August 04, 2025 | 18,750 | 18,909 | 18,909 | 18,916 | 18,741.41 | 2,005 |
August 01, 2025 | 18,838 | 18,712 | 18,712 | 18,838 | 18,668 | 2,464 |
July 31, 2025 | 19,258 | 19,040 | 19,040 | 19,282 | 19,023.06 | 766 |
July 30, 2025 | 19,126 | 19,172 | 19,172 | 19,183.74 | 19,092.33 | 356 |
July 29, 2025 | 19,068 | 19,126 | 19,126 | 19,266.55 | 19,068 | 1,669 |
July 28, 2025 | 19,572 | 18,983 | 18,983 | 19,572 | 18,983 | 1,608 |
July 25, 2025 | 19,228 | 19,362 | 19,362 | 19,362 | 19,198 | 140 |