34,015.00
+17.5(+0.05%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34,401.25 | 33,997.5 | 33,997.5 | 34,401.25 | 33,997.5 | 108 |
September 04, 2025 | 34,110 | 34,300 | 34,300 | 34,300 | 34,083 | 158 |
September 03, 2025 | 34,280 | 33,992.5 | 33,992.5 | 34,280 | 33,992.5 | 48 |
September 02, 2025 | 34,242.25 | 34,109.5 | 34,109.5 | 34,260 | 34,109.5 | 282 |
September 01, 2025 | 34,088.75 | 34,057.5 | 34,057.5 | 34,088.75 | 34,048.75 | 41 |
August 29, 2025 | 34,190.5 | 34,065 | 34,065 | 34,190.5 | 34,065 | 14 |
August 28, 2025 | 34,296.25 | 34,070 | 34,070 | 34,296.25 | 34,070 | 6,818 |
August 27, 2025 | 34,139.8 | 34,227.5 | 34,227.5 | 34,227.5 | 34,139.8 | 110 |
August 26, 2025 | 33,996.25 | 33,955 | 33,955 | 33,996.25 | 33,938.75 | 144 |
August 22, 2025 | 34,144.26 | 34,160 | 34,160 | 34,160 | 34,124.8 | 56 |
August 21, 2025 | 33,800 | 33,785 | 33,785 | 33,800 | 33,636.25 | 104 |
August 20, 2025 | 33,613.75 | 33,680.25 | 33,680.25 | 33,730 | 33,559.5 | 236 |
August 19, 2025 | 33,580 | 33,778 | 33,778 | 33,778 | 33,530 | 167 |
August 18, 2025 | 33,510.25 | 33,610 | 33,610 | 33,610 | 33,510.25 | 267 |
August 15, 2025 | 33,773.75 | 33,510 | 33,510 | 33,773.75 | 33,490 | 317 |
August 14, 2025 | 33,436.25 | 33,422.5 | 33,422.5 | 33,491.25 | 33,422.5 | 30 |
August 13, 2025 | 33,247 | 33,370 | 33,370 | 33,370 | 33,187.61 | 43 |
August 12, 2025 | 33,090 | 33,217.5 | 33,217.5 | 33,320 | 33,090 | 201 |
August 11, 2025 | 33,253 | 33,205 | 33,205 | 33,253 | 33,205 | 2,158 |
August 08, 2025 | 33,160 | 33,127.5 | 33,127.5 | 33,215 | 33,127.5 | 434 |
August 07, 2025 | 33,517 | 33,077.5 | 33,077.5 | 33,593.95 | 33,077.5 | 308 |
August 06, 2025 | 33,655 | 33,517.5 | 33,517.5 | 33,655 | 33,517.5 | 70 |
August 05, 2025 | 33,636.95 | 33,472.5 | 33,472.5 | 33,636.95 | 33,472.5 | 142 |
August 04, 2025 | 33,307.75 | 33,530 | 33,530 | 33,530 | 33,280 | 40 |
August 01, 2025 | 33,685 | 33,202.5 | 33,202.5 | 33,685 | 33,189.63 | 276 |
July 31, 2025 | 34,076.25 | 33,912.5 | 33,912.5 | 34,140.51 | 33,912.5 | 141 |
July 30, 2025 | 33,751.25 | 33,920 | 33,920 | 33,950 | 33,743.75 | 193 |
July 29, 2025 | 34,024.75 | 33,835 | 33,835 | 34,074.86 | 33,835 | 1,553 |
July 28, 2025 | 33,952 | 33,860 | 33,860 | 33,952 | 33,835 | 97 |
July 25, 2025 | 33,538.61 | 33,682.5 | 33,682.5 | 33,693.75 | 33,538.61 | 376 |
July 24, 2025 | 33,512.5 | 33,515 | 33,515 | 33,567 | 33,389.76 | 249 |
July 23, 2025 | 33,352.39 | 33,340 | 33,340 | 33,423 | 33,340 | 222 |
July 22, 2025 | 33,246.9 | 33,207.5 | 33,207.5 | 33,350 | 33,207.5 | 561 |
July 21, 2025 | 33,413.75 | 33,352.5 | 33,352.5 | 33,455.5 | 33,325 | 151 |
July 18, 2025 | 33,474.58 | 33,350 | 33,350 | 33,474.58 | 33,316.81 | 264 |
July 17, 2025 | 33,391.29 | 33,462.5 | 33,462.5 | 33,462.5 | 33,355 | 966 |
July 16, 2025 | 33,119.5 | 33,042.5 | 33,042.5 | 33,318.2 | 32,980.11 | 713 |
July 15, 2025 | 33,416.25 | 33,387.5 | 33,387.5 | 33,440 | 33,326.35 | 289 |
July 14, 2025 | 33,185.77 | 33,390 | 33,390 | 33,390 | 33,185.77 | 180 |
July 11, 2025 | 33,252.75 | 33,205 | 33,205 | 33,252.75 | 33,205 | 60 |
July 10, 2025 | 33,117.25 | 33,345 | 33,345 | 33,345 | 33,117.25 | 213 |
July 09, 2025 | 32,910 | 32,975 | 32,975 | 33,138 | 32,897.75 | 728 |
July 08, 2025 | 32,932 | 32,997.5 | 32,997.5 | 33,120 | 32,932 | 128 |
July 07, 2025 | 33,200 | 32,997.5 | 32,997.5 | 33,200 | 32,997.5 | 127 |
July 04, 2025 | 33,019.59 | 33,040 | 33,040 | 33,040 | 32,959.5 | 24 |
July 03, 2025 | 32,956.15 | 33,167.5 | 33,167.5 | 33,210 | 32,945 | 3,627 |
July 02, 2025 | 32,865 | 33,057.5 | 33,057.5 | 33,057.5 | 32,865 | 7 |
July 01, 2025 | 32,303.75 | 32,835 | 32,835 | 32,835 | 32,303.75 | 31 |
June 30, 2025 | 32,489.06 | 32,470 | 32,470 | 32,489.06 | 32,470 | 192 |
June 27, 2025 | 32,033.21 | 32,272.5 | 32,272.5 | 32,275.97 | 32,018.75 | 129 |
June 26, 2025 | 31,725.89 | 31,850 | 31,850 | 31,850 | 31,668 | 23 |
June 25, 2025 | 31,992.06 | 31,917.5 | 31,917.5 | 32,010 | 31,917.5 | 195 |
June 24, 2025 | 31,983.75 | 31,895 | 31,895 | 32,008.57 | 31,857 | 418 |
June 23, 2025 | 31,652.25 | 31,675 | 31,675 | 31,905.56 | 31,652.25 | 632 |
June 20, 2025 | 31,565.14 | 31,720 | 31,720 | 31,726.2 | 31,565.14 | 224 |
June 19, 2025 | 31,730 | 31,502.5 | 31,502.5 | 31,730 | 31,435 | 624 |
June 18, 2025 | 31,746.5 | 31,830 | 31,830 | 31,876 | 31,730 | 867 |
June 17, 2025 | 31,502.75 | 31,767.5 | 31,767.5 | 31,790 | 31,502.75 | 189 |
June 16, 2025 | 31,490 | 31,652.5 | 31,652.5 | 31,676.47 | 31,482.75 | 465 |
June 13, 2025 | 31,643.75 | 31,595 | 31,595 | 31,680 | 31,588 | 301 |