45,402.50
+462.5(+1.03%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 45,153.23 | 45,402.5 | 45,402.5 | 45,430 | 45,145 | 4,202 |
September 05, 2025 | 45,200 | 44,940 | 44,940 | 45,440 | 44,740 | 5,722 |
September 04, 2025 | 44,615 | 44,775 | 44,775 | 44,782.43 | 44,526.13 | 9,190 |
September 03, 2025 | 44,375 | 44,520 | 44,520 | 44,725 | 44,340 | 7,513 |
September 02, 2025 | 44,595 | 43,925 | 43,925 | 44,595 | 43,505 | 6,878 |
September 01, 2025 | 44,560 | 44,665 | 44,665 | 44,680 | 44,540 | 3,550 |
August 29, 2025 | 45,080 | 44,575 | 44,575 | 45,115 | 44,500 | 4,002 |
August 28, 2025 | 44,855 | 44,975 | 44,975 | 45,130 | 44,800 | 4,896 |
August 27, 2025 | 44,835 | 44,820 | 44,820 | 44,870 | 44,625 | 7,043 |
August 26, 2025 | 44,550 | 44,650 | 44,650 | 44,735 | 44,326.4 | 6,828 |
August 22, 2025 | 43,950 | 44,905 | 44,905 | 44,995 | 43,945 | 12,940 |
August 21, 2025 | 44,351.17 | 44,230 | 44,230 | 44,365 | 44,000 | 5,751 |
August 20, 2025 | 44,405 | 44,092.5 | 44,092.5 | 44,515 | 43,725 | 12,715 |
August 19, 2025 | 45,045 | 44,790 | 44,790 | 45,175 | 44,620 | 6,077 |
August 18, 2025 | 45,210 | 45,052.5 | 45,052.5 | 45,210 | 45,005 | 3,346 |
August 15, 2025 | 45,430 | 45,155 | 45,155 | 45,475 | 45,100 | 7,516 |
August 14, 2025 | 45,430 | 45,295 | 45,295 | 45,550 | 45,144.96 | 9,171 |
August 13, 2025 | 45,485 | 45,400 | 45,400 | 45,640 | 45,312.08 | 8,075 |
August 12, 2025 | 44,875 | 45,225 | 45,225 | 45,255 | 44,715 | 9,067 |
August 11, 2025 | 45,055.43 | 45,015 | 45,015 | 45,075 | 44,880 | 3,185 |
August 08, 2025 | 44,637.45 | 44,840 | 44,840 | 44,945 | 44,595 | 5,018 |
August 07, 2025 | 44,512.75 | 44,582.5 | 44,582.5 | 44,900 | 44,495 | 3,389 |
August 06, 2025 | 43,975 | 44,212.5 | 44,212.5 | 44,230 | 43,825 | 2,601 |
August 05, 2025 | 44,350 | 43,915 | 43,915 | 44,375 | 43,865 | 5,572 |
August 04, 2025 | 43,565 | 44,005 | 44,005 | 44,110 | 43,555 | 8,227 |
August 01, 2025 | 44,120 | 43,425 | 43,425 | 44,130 | 43,200 | 7,231 |
July 31, 2025 | 45,084.92 | 44,640 | 44,640 | 45,205 | 44,495 | 8,776 |
July 30, 2025 | 44,540 | 44,487.5 | 44,487.5 | 44,600 | 44,425 | 6,807 |
July 29, 2025 | 44,620 | 44,490 | 44,490 | 44,990 | 44,405 | 5,331 |
July 28, 2025 | 44,620 | 44,480 | 44,480 | 44,655 | 44,395 | 3,544 |
July 25, 2025 | 44,290 | 44,345 | 44,345 | 44,370 | 44,195 | 4,359 |
July 24, 2025 | 44,226.23 | 44,270 | 44,270 | 44,315 | 44,134.1 | 3,917 |
July 23, 2025 | 44,038.2 | 43,920 | 43,920 | 44,070 | 43,795 | 4,656 |
July 22, 2025 | 44,106.86 | 43,920 | 43,920 | 44,220 | 43,730 | 2,965 |
July 21, 2025 | 44,055 | 44,280 | 44,280 | 44,335 | 43,940 | 3,329 |
July 18, 2025 | 44,045 | 43,945 | 43,945 | 44,140 | 43,750 | 8,349 |
July 17, 2025 | 43,775 | 43,925 | 43,925 | 43,965 | 43,640 | 4,927 |
July 16, 2025 | 43,443.84 | 43,465 | 43,465 | 43,660 | 43,285 | 3,692 |
July 15, 2025 | 43,765 | 43,800 | 43,800 | 44,410 | 43,600 | 3,932 |
July 14, 2025 | 43,170 | 43,497.5 | 43,497.5 | 43,695 | 43,010 | 4,880 |
July 11, 2025 | 43,390.33 | 43,370 | 43,370 | 43,485 | 43,190 | 3,614 |
July 10, 2025 | 43,445 | 43,457.5 | 43,457.5 | 43,645 | 43,265 | 3,265 |
July 09, 2025 | 43,270 | 43,390 | 43,390 | 43,655 | 43,190 | 6,178 |
July 08, 2025 | 43,335 | 43,205 | 43,205 | 43,390 | 43,150 | 4,326 |
July 07, 2025 | 43,315 | 43,282.5 | 43,282.5 | 43,435 | 43,015 | 2,317 |
July 04, 2025 | 43,400 | 43,285 | 43,285 | 43,480 | 43,165 | 2,981 |
July 03, 2025 | 43,214.12 | 43,537.5 | 43,537.5 | 43,655 | 43,095 | 4,079 |
July 02, 2025 | 42,910 | 43,065 | 43,065 | 43,275 | 42,580 | 6,150 |
July 01, 2025 | 43,120 | 42,820 | 42,820 | 43,155 | 42,650 | 8,596 |
June 30, 2025 | 43,168.97 | 43,080 | 43,080 | 43,615 | 43,005 | 7,991 |
June 27, 2025 | 42,898.75 | 43,035 | 43,035 | 43,075 | 42,395 | 10,025 |
June 26, 2025 | 42,470 | 42,600 | 42,600 | 42,680 | 42,430 | 9,091 |
June 25, 2025 | 42,280 | 42,385 | 42,385 | 42,540 | 42,260 | 5,053 |
June 24, 2025 | 42,240 | 42,205 | 42,205 | 42,250 | 41,980 | 5,277 |
June 23, 2025 | 41,195 | 41,392.5 | 41,392.5 | 41,605 | 41,040 | 4,199 |
June 20, 2025 | 40,850 | 41,235 | 41,235 | 41,750 | 40,850 | 4,297 |
June 19, 2025 | 41,245 | 40,965 | 40,965 | 41,290 | 40,810 | 2,614 |
June 18, 2025 | 41,495 | 41,587.5 | 41,587.5 | 41,685 | 41,345 | 6,421 |
June 17, 2025 | 41,597.5 | 41,635 | 41,635 | 41,745 | 41,460 | 5,441 |
June 16, 2025 | 41,515 | 41,832.5 | 41,832.5 | 41,900 | 41,390 | 3,903 |