20,770.00
-160(-0.76%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20,880 | 20,770 | 20,770 | 21,100 | 20,730 | 75,186 |
September 25, 2025 | 21,050 | 20,930 | 20,930 | 21,050 | 20,640 | 40,284 |
September 24, 2025 | 20,840 | 20,960 | 20,960 | 21,270 | 20,790 | 69,330 |
September 23, 2025 | 20,890 | 21,130 | 21,130 | 21,190 | 20,880 | 133,360 |
September 22, 2025 | 21,020 | 20,800 | 20,800 | 21,050 | 20,660 | 88,274 |
September 19, 2025 | 20,640 | 20,950 | 20,950 | 21,050 | 20,580 | 39,908 |
September 18, 2025 | 20,410 | 20,620 | 20,620 | 20,710 | 20,360 | 63,610 |
September 17, 2025 | 20,470 | 20,300 | 20,300 | 20,590 | 20,260 | 132,886 |
September 16, 2025 | 20,420 | 20,250 | 20,250 | 20,500 | 20,200 | 273,577 |
September 15, 2025 | 20,710 | 20,620 | 20,620 | 20,880 | 20,500 | 51,135 |
September 12, 2025 | 21,300 | 20,870 | 20,870 | 21,570 | 20,690 | 35,845 |
September 11, 2025 | 21,680 | 21,180 | 21,180 | 21,680 | 21,110 | 58,486 |
September 10, 2025 | 21,390 | 21,460 | 21,460 | 21,590 | 21,360 | 166,908 |
September 09, 2025 | 21,140 | 21,510 | 21,510 | 21,550 | 21,140 | 28,730 |
September 08, 2025 | 21,760 | 21,190 | 21,190 | 21,860 | 21,130 | 53,692 |
September 05, 2025 | 21,730 | 21,760 | 21,760 | 21,950 | 21,410 | 32,281 |
September 04, 2025 | 21,790 | 21,740 | 21,740 | 21,900 | 21,490 | 68,639 |
September 03, 2025 | 22,460 | 22,060 | 22,060 | 22,500 | 22,050 | 73,180 |
September 02, 2025 | 22,310 | 22,400 | 22,400 | 22,440 | 21,680 | 178,509 |
September 01, 2025 | 22,620 | 22,280 | 22,280 | 22,710 | 22,255.63 | 35,609 |
August 29, 2025 | 22,750 | 22,640 | 22,640 | 22,970 | 22,518.2 | 47,139 |
August 28, 2025 | 22,630 | 22,750 | 22,750 | 22,820 | 21,990 | 101,771 |
August 27, 2025 | 22,110 | 22,500 | 22,500 | 22,620 | 22,090 | 34,025 |
August 26, 2025 | 22,230 | 21,940 | 21,940 | 22,300 | 21,860 | 42,416 |
August 22, 2025 | 22,200 | 22,110 | 22,110 | 22,220 | 21,870 | 27,838 |
August 21, 2025 | 21,710 | 21,940 | 21,940 | 22,290 | 21,690 | 52,429 |
August 20, 2025 | 21,360 | 21,560 | 21,560 | 21,630 | 21,230 | 104,033 |
August 19, 2025 | 21,510 | 21,760 | 21,760 | 21,910 | 21,430 | 78,638 |
August 18, 2025 | 21,890 | 21,830 | 21,830 | 21,890 | 21,480 | 24,375 |
August 15, 2025 | 21,380 | 21,680 | 21,680 | 21,680 | 21,040 | 33,892 |
August 14, 2025 | 21,380 | 21,350 | 21,350 | 21,700 | 21,300 | 37,021 |
August 13, 2025 | 21,280 | 21,350 | 21,350 | 21,430 | 21,230 | 45,311 |
August 12, 2025 | 21,180 | 21,150 | 21,150 | 21,360 | 20,730 | 42,729 |
August 11, 2025 | 20,990 | 21,200 | 21,200 | 21,370 | 20,860 | 71,524 |
August 08, 2025 | 22,810 | 21,060 | 21,060 | 22,940 | 20,590 | 162,421 |
August 07, 2025 | 23,220 | 22,910 | 22,910 | 23,610 | 22,800 | 78,318 |
August 06, 2025 | 22,730 | 22,820 | 22,820 | 22,922.21 | 22,610 | 135,914 |
August 05, 2025 | 22,880 | 22,580 | 22,580 | 23,030 | 22,440 | 58,455 |
August 04, 2025 | 22,490 | 22,620 | 22,620 | 22,740 | 22,420 | 28,190 |
August 01, 2025 | 22,530 | 22,520 | 22,520 | 22,740 | 22,180 | 50,704 |
July 31, 2025 | 22,930 | 23,100 | 23,100 | 23,380 | 22,810 | 37,629 |
July 30, 2025 | 22,900 | 22,860 | 22,860 | 23,040 | 22,640 | 48,442 |
July 29, 2025 | 22,730 | 22,620 | 22,620 | 23,040 | 22,410 | 40,454 |
July 28, 2025 | 22,580 | 22,780 | 22,780 | 22,800 | 22,510 | 59,147 |
July 25, 2025 | 22,010 | 22,360 | 22,360 | 22,440 | 22,010 | 23,930 |
July 24, 2025 | 22,320 | 22,260 | 22,260 | 22,590 | 22,250 | 53,115 |
July 23, 2025 | 22,220 | 22,280 | 22,280 | 22,450 | 22,200 | 46,476 |
July 22, 2025 | 22,210 | 22,210 | 22,210 | 22,750 | 22,080 | 36,304 |
July 21, 2025 | 21,720 | 22,300 | 22,300 | 22,770 | 21,550 | 84,110 |
July 18, 2025 | 22,940 | 22,820 | 22,820 | 23,000 | 22,510 | 82,440 |
July 17, 2025 | 22,000 | 22,430 | 22,430 | 22,460 | 21,870 | 42,824 |
July 16, 2025 | 21,720 | 21,830 | 21,830 | 22,210 | 21,720 | 51,337 |
July 15, 2025 | 21,820 | 21,860 | 21,860 | 22,070 | 21,630 | 55,487 |
July 14, 2025 | 21,180 | 21,640 | 21,640 | 21,640 | 21,180 | 48,724 |
July 11, 2025 | 21,110 | 21,430 | 21,430 | 21,540 | 21,110 | 23,163 |
July 10, 2025 | 21,230 | 21,320 | 21,320 | 21,320 | 20,890 | 69,842 |
July 09, 2025 | 20,910 | 20,980 | 20,980 | 21,080 | 20,710 | 34,473 |
July 08, 2025 | 20,920 | 20,960 | 20,960 | 21,300 | 20,560 | 62,672 |
July 07, 2025 | 20,300 | 20,790 | 20,790 | 20,910 | 20,240 | 55,517 |
July 04, 2025 | 20,510 | 20,170 | 20,170 | 20,540 | 20,170 | 23,677 |