9,432.00
+43.5(+0.46%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9,406.7 | 9,432 | 9,432 | 9,432 | 9,406.7 | 2 |
September 25, 2025 | 9,388.5 | 9,388.5 | 9,388.5 | 9,388.5 | 9,388.5 | 0 |
September 24, 2025 | 9,497.3 | 9,468 | 9,468 | 9,497.3 | 9,468 | 26 |
September 23, 2025 | 9,525.1 | 9,523 | 9,523 | 9,525.1 | 9,523 | 20 |
September 22, 2025 | 9,465.5 | 9,503.5 | 9,503.5 | 9,503.5 | 9,461.52 | 236 |
September 19, 2025 | 9,457.5 | 9,447 | 9,447 | 9,481.8 | 9,447 | 54 |
September 18, 2025 | 9,476.13 | 9,470.5 | 9,470.5 | 9,476.13 | 9,439 | 4,903 |
September 17, 2025 | 9,398 | 9,398 | 9,398 | 9,398 | 9,398 | 0 |
September 16, 2025 | 9,395 | 9,385.5 | 9,385.5 | 9,429.9 | 9,385.5 | 76 |
September 15, 2025 | 9,383 | 9,406 | 9,406 | 9,406 | 9,383 | 2,402 |
September 12, 2025 | 9,379.5 | 9,379.5 | 9,379.5 | 9,379.5 | 9,379.5 | 0 |
September 11, 2025 | 9,395 | 9,395 | 9,395 | 9,395 | 9,395 | 0 |
September 10, 2025 | 9,317 | 9,317 | 9,317 | 9,317 | 9,317 | 0 |
September 09, 2025 | 9,283 | 9,283 | 9,283 | 9,283 | 9,283 | 0 |
September 08, 2025 | 9,293 | 9,293 | 9,293 | 9,293 | 9,293 | 0 |
September 05, 2025 | 9,292 | 9,246.5 | 9,246.5 | 9,311.1 | 9,242.2 | 21 |
September 04, 2025 | 9,240.5 | 9,240.5 | 9,240.5 | 9,240.5 | 9,240.5 | 0 |
September 03, 2025 | 9,175 | 9,182 | 9,182 | 9,182 | 9,173 | 10,274 |
September 02, 2025 | 9,111.5 | 9,111.5 | 9,111.5 | 9,111.5 | 9,111.5 | 228 |
September 01, 2025 | 9,246.68 | 9,248 | 9,248 | 9,248 | 9,233.15 | 251 |
August 29, 2025 | 9,276 | 9,223 | 9,223 | 9,276 | 9,219 | 2,618 |
August 28, 2025 | 9,262 | 9,252 | 9,252 | 9,263.8 | 9,252 | 328 |
August 27, 2025 | 9,226.5 | 9,249.5 | 9,249.5 | 9,249.5 | 9,226.5 | 4 |
August 26, 2025 | 9,190.5 | 9,189 | 9,189 | 9,190.5 | 9,189 | 2 |
August 22, 2025 | 9,118.9 | 9,258.5 | 9,258.5 | 9,258.5 | 9,118.9 | 13 |
August 21, 2025 | 9,099.8 | 9,116.5 | 9,116.5 | 9,116.5 | 9,099.8 | 3 |
August 20, 2025 | 9,113 | 9,113 | 9,113 | 9,113 | 9,113 | 2,354 |
August 19, 2025 | 9,186.7 | 9,180.5 | 9,180.5 | 9,190.3 | 9,180.5 | 40 |
August 18, 2025 | 9,176.1 | 9,181 | 9,181 | 9,181 | 9,176.1 | 18 |
August 15, 2025 | 9,216.19 | 9,184 | 9,184 | 9,220.2 | 9,184 | 666 |
August 14, 2025 | 9,218.57 | 9,182 | 9,182 | 9,218.57 | 9,182 | 1,683 |
August 13, 2025 | 9,195 | 9,194 | 9,194 | 9,195 | 9,194 | 2,364 |
August 12, 2025 | 9,100 | 9,137 | 9,137 | 9,137 | 9,100 | 3,570 |
August 11, 2025 | 9,124.2 | 9,093 | 9,093 | 9,124.2 | 9,093 | 3,843 |
August 08, 2025 | 9,068 | 9,084.5 | 9,084.5 | 9,084.5 | 9,068 | 822 |
August 07, 2025 | 9,113.6 | 9,038.5 | 9,038.5 | 9,113.6 | 9,038.5 | 5,648 |
August 06, 2025 | 9,006 | 9,040 | 9,040 | 9,040 | 9,006 | 836 |
August 05, 2025 | 9,062.4 | 8,988 | 8,988 | 9,062.4 | 8,988 | 5 |
August 04, 2025 | 8,991 | 9,010.5 | 9,010.5 | 9,010.5 | 8,990 | 2,947 |
August 01, 2025 | 8,972.7 | 8,903.5 | 8,903.5 | 8,972.7 | 8,903.5 | 9 |
July 31, 2025 | 9,156 | 9,129 | 9,129 | 9,169 | 9,109 | 29,614 |
July 30, 2025 | 9,139.6 | 9,138 | 9,138 | 9,153 | 9,138 | 1,208 |
July 29, 2025 | 9,173.6 | 9,137.5 | 9,137.5 | 9,182 | 9,137.5 | 823 |
July 28, 2025 | 9,201 | 9,157.5 | 9,157.5 | 9,201 | 9,157.5 | 780 |
July 25, 2025 | 9,124 | 9,140.5 | 9,140.5 | 9,140.5 | 9,124 | 5,003 |
July 24, 2025 | 9,121.6 | 9,134.5 | 9,134.5 | 9,134.5 | 9,121.6 | 7 |
July 23, 2025 | 9,086 | 9,071.5 | 9,071.5 | 9,087 | 9,061 | 3,447 |
July 22, 2025 | 9,020.2 | 9,027 | 9,027 | 9,039.4 | 9,020.2 | 8 |
July 21, 2025 | 9,043.63 | 9,067.5 | 9,067.5 | 9,067.5 | 9,027.6 | 1,247 |
July 18, 2025 | 9,039.4 | 9,020.5 | 9,020.5 | 9,039.4 | 9,020.5 | 1,247 |
July 17, 2025 | 8,970.3 | 9,002 | 9,002 | 9,002 | 8,970.3 | 13 |
July 16, 2025 | 8,921.95 | 8,912.5 | 8,912.5 | 8,941 | 8,912.5 | 3,154 |
July 15, 2025 | 9,002.81 | 8,977.5 | 8,977.5 | 9,009.4 | 8,977.5 | 252 |
July 14, 2025 | 8,943.36 | 8,970.5 | 8,970.5 | 8,970.5 | 8,943.36 | 13 |
July 11, 2025 | 8,964.46 | 8,965.5 | 8,965.5 | 8,965.5 | 8,957 | 92 |
July 10, 2025 | 9,018.5 | 9,018.5 | 9,018.5 | 9,018.5 | 9,018.5 | 0 |
July 09, 2025 | 8,965.2 | 8,962.5 | 8,962.5 | 8,965.2 | 8,962.5 | 36 |
July 08, 2025 | 8,964.48 | 8,947.5 | 8,947.5 | 8,964.48 | 8,947.5 | 500 |
July 07, 2025 | 8,995 | 8,977 | 8,977 | 8,999.1 | 8,977 | 13 |
July 04, 2025 | 8,971.7 | 8,976 | 8,976 | 8,976 | 8,970 | 55 |