42,661.50
-128.5(-0.30%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43,147 | 42,661.5 | 42,661.5 | 43,172 | 42,472 | 55,427 |
September 04, 2025 | 42,639 | 42,790 | 42,790 | 42,828 | 42,586 | 15,629 |
September 03, 2025 | 42,617 | 42,531 | 42,531 | 42,758 | 42,499 | 19,761 |
September 02, 2025 | 42,302 | 42,109 | 42,109 | 42,532.8 | 41,848 | 34,285 |
September 01, 2025 | 42,302 | 42,357 | 42,357 | 42,402 | 42,275.6 | 13,591 |
August 29, 2025 | 42,898 | 42,389 | 42,389 | 42,946 | 42,310 | 19,122 |
August 28, 2025 | 43,000 | 42,802 | 42,802 | 43,000 | 42,569.82 | 23,689 |
August 27, 2025 | 43,319 | 42,752 | 42,752 | 43,319 | 42,572 | 13,167 |
August 26, 2025 | 42,510 | 42,524 | 42,524 | 42,604 | 42,394 | 33,810 |
August 22, 2025 | 42,118 | 42,596 | 42,596 | 43,246 | 42,089 | 17,644 |
August 21, 2025 | 42,348 | 42,282 | 42,282 | 42,383 | 42,061 | 15,891 |
August 20, 2025 | 42,270 | 42,076 | 42,076 | 42,503 | 41,668.18 | 31,220 |
August 19, 2025 | 42,847 | 42,572 | 42,572 | 42,926 | 42,350 | 15,837 |
August 18, 2025 | 42,845 | 42,776 | 42,776 | 42,897 | 42,704 | 16,150 |
August 15, 2025 | 43,049 | 42,751 | 42,751 | 43,073 | 42,687 | 24,099 |
August 14, 2025 | 42,927 | 42,964 | 42,964 | 43,246 | 42,700 | 29,792 |
August 13, 2025 | 43,151 | 42,938 | 42,938 | 43,244 | 42,890 | 20,586 |
August 12, 2025 | 42,874 | 42,972 | 42,972 | 43,100 | 42,637 | 36,594 |
August 11, 2025 | 42,952 | 43,098 | 43,098 | 43,159 | 42,816 | 20,392 |
August 08, 2025 | 42,687 | 42,799 | 42,799 | 42,932 | 42,611 | 14,216 |
August 07, 2025 | 42,735 | 42,682 | 42,682 | 43,019 | 42,247 | 27,461 |
August 06, 2025 | 42,439 | 42,555 | 42,555 | 42,568 | 42,206.68 | 13,594 |
August 05, 2025 | 42,862 | 42,390.5 | 42,390.5 | 42,899 | 42,351 | 24,398 |
August 04, 2025 | 42,112 | 42,510 | 42,510 | 42,614 | 42,091 | 33,984 |
August 01, 2025 | 42,850 | 42,038 | 42,038 | 42,993 | 41,701 | 54,254 |
July 31, 2025 | 43,585 | 43,286 | 43,286 | 43,850 | 43,158 | 42,231 |
July 30, 2025 | 42,745 | 42,977 | 42,977 | 43,063.8 | 42,660 | 51,055 |
July 29, 2025 | 42,942 | 42,800 | 42,800 | 43,189 | 42,747 | 18,873 |
July 28, 2025 | 42,667 | 42,589 | 42,589 | 42,692 | 42,460.11 | 16,258 |
July 25, 2025 | 42,130 | 42,355 | 42,355 | 42,387 | 42,104 | 15,285 |
July 24, 2025 | 41,826 | 41,968.5 | 41,968.5 | 42,032 | 41,756 | 24,688 |
July 23, 2025 | 41,760 | 41,584 | 41,584 | 41,829 | 41,479 | 14,299 |
July 22, 2025 | 42,001 | 41,768 | 41,768 | 42,122 | 41,412 | 30,581 |
July 21, 2025 | 42,049 | 42,076 | 42,076 | 42,232 | 41,853 | 35,898 |
July 18, 2025 | 42,083 | 41,926 | 41,926 | 42,100 | 41,862 | 25,040 |
July 17, 2025 | 41,980 | 42,038 | 42,038 | 42,092 | 41,794.15 | 14,464 |
July 16, 2025 | 41,603 | 41,254 | 41,254 | 41,871 | 41,254 | 20,249 |
July 15, 2025 | 42,100 | 41,972 | 41,972 | 42,100 | 41,732 | 25,103 |
July 14, 2025 | 41,194 | 41,486 | 41,486 | 41,569 | 40,967 | 28,145 |
July 11, 2025 | 41,500 | 41,240 | 41,240 | 41,500 | 40,863 | 13,935 |
July 10, 2025 | 40,978 | 41,142 | 41,142 | 41,335 | 40,938 | 16,633 |
July 09, 2025 | 40,821 | 41,008 | 41,008 | 41,243 | 40,775 | 20,716 |
July 08, 2025 | 40,813 | 40,880 | 40,880 | 41,060 | 40,697 | 18,696 |
July 07, 2025 | 41,377 | 40,730 | 40,730 | 41,377 | 40,678 | 19,595 |
July 04, 2025 | 40,772 | 40,745 | 40,745 | 40,900 | 40,627 | 13,453 |
July 03, 2025 | 40,631 | 40,922 | 40,922 | 41,000 | 40,513 | 21,521 |
July 02, 2025 | 40,209 | 40,606 | 40,606 | 40,762 | 40,071 | 20,690 |
July 01, 2025 | 43,659 | 40,094 | 40,094 | 43,659 | 39,940 | 34,579 |
June 30, 2025 | 40,869 | 40,346 | 40,346 | 40,869 | 40,283.93 | 16,808 |
June 27, 2025 | 40,041 | 40,281 | 40,281 | 40,370 | 40,030.02 | 22,665 |
June 26, 2025 | 40,100 | 39,809 | 39,809 | 40,100 | 39,644.78 | 23,487 |
June 25, 2025 | 39,828 | 39,898 | 39,898 | 40,100 | 39,798.71 | 42,076 |
June 24, 2025 | 39,838 | 39,757 | 39,757 | 39,926 | 39,572 | 31,746 |
June 23, 2025 | 39,300 | 39,375 | 39,375 | 39,657 | 39,281 | 13,446 |
June 20, 2025 | 39,380 | 39,353 | 39,353 | 39,800 | 39,114 | 26,310 |
June 19, 2025 | 39,462 | 39,108 | 39,108 | 39,494 | 39,000 | 17,312 |
June 18, 2025 | 39,539 | 39,614 | 39,614 | 39,750 | 39,462 | 21,396 |
June 17, 2025 | 39,343 | 39,547 | 39,547 | 39,622 | 39,230 | 18,183 |
June 16, 2025 | 39,105 | 39,494 | 39,494 | 39,532 | 39,079 | 18,178 |
June 13, 2025 | 38,965 | 39,160 | 39,160 | 39,368 | 38,897 | 24,229 |