34,900.00
-10(-0.03%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34,949.06 | 34,900 | 34,900 | 34,949.06 | 34,900 | 113 |
September 25, 2025 | 34,801.25 | 34,910 | 34,910 | 34,910 | 34,801.25 | 35 |
September 24, 2025 | 34,975.5 | 34,835 | 34,835 | 34,975.5 | 34,835 | 8 |
September 23, 2025 | 34,794.5 | 34,895 | 34,895 | 34,927 | 34,794.5 | 153 |
September 22, 2025 | 34,755.5 | 34,775 | 34,775 | 34,775 | 34,675.68 | 38 |
September 19, 2025 | 34,666.25 | 34,697.5 | 34,697.5 | 34,796.25 | 34,628.71 | 108 |
September 18, 2025 | 34,388.5 | 34,507.5 | 34,507.5 | 34,572.07 | 34,359.5 | 38 |
September 17, 2025 | 34,025 | 34,167.5 | 34,167.5 | 34,167.5 | 34,025 | 8 |
September 16, 2025 | 34,156.91 | 33,947.5 | 33,947.5 | 34,156.91 | 33,918.25 | 82 |
September 15, 2025 | 34,275 | 34,150 | 34,150 | 34,275 | 34,150 | 425 |
September 12, 2025 | 34,406.62 | 34,330 | 34,389.17 | 34,406.62 | 34,330 | 116 |
September 11, 2025 | 34,140.89 | 34,395 | 34,395 | 34,395 | 34,136.23 | 108 |
September 10, 2025 | 33,981.14 | 33,981.14 | 33,981.14 | 33,981.14 | 33,981.14 | 94 |
September 09, 2025 | 33,983.25 | 34,187.5 | 34,187.5 | 34,187.5 | 33,983.25 | 148 |
September 08, 2025 | 34,098 | 34,030 | 34,030 | 34,103 | 33,961.69 | 180 |
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 |