14,560.00
-100(-0.68%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14,670 | 14,560 | 14,560 | 14,760 | 14,560 | 36,889 |
September 25, 2025 | 14,650 | 14,660 | 14,660 | 14,740 | 14,470 | 32,602 |
September 24, 2025 | 14,830 | 14,680 | 14,680 | 14,880 | 14,680 | 61,956 |
September 23, 2025 | 14,840 | 14,840 | 14,840 | 14,970 | 14,810 | 40,348 |
September 22, 2025 | 14,820 | 14,800 | 14,800 | 14,980 | 14,740 | 42,707 |
September 19, 2025 | 14,890 | 14,880 | 14,880 | 14,893.53 | 14,650 | 212,388 |
September 18, 2025 | 14,710 | 14,850 | 14,850 | 14,870 | 14,640 | 40,194 |
September 17, 2025 | 14,740 | 14,700 | 14,700 | 14,840 | 14,500 | 69,731 |
September 16, 2025 | 14,840 | 14,600 | 14,600 | 15,020 | 14,580 | 228,006 |
September 15, 2025 | 14,860 | 14,750 | 14,750 | 14,950 | 14,710 | 272,399 |
September 12, 2025 | 14,970 | 14,800 | 14,800 | 15,080 | 14,800 | 28,066 |
September 11, 2025 | 14,860 | 14,980 | 14,980 | 15,010 | 14,732.2 | 58,329 |
September 10, 2025 | 15,160 | 14,840 | 14,840 | 15,210 | 14,818.43 | 36,815 |
September 09, 2025 | 15,170 | 15,110 | 15,110 | 15,180 | 14,970 | 31,667 |
September 08, 2025 | 15,390 | 15,120 | 15,120 | 15,400 | 14,980 | 67,162 |
September 05, 2025 | 15,240 | 15,340 | 15,340 | 15,470 | 15,203.19 | 23,283 |
September 04, 2025 | 15,060 | 15,270 | 15,270 | 15,270 | 15,010 | 34,052 |
September 03, 2025 | 15,090 | 15,070 | 15,070 | 15,200 | 14,950 | 38,794 |
September 02, 2025 | 15,350 | 15,090 | 15,090 | 15,390 | 14,870 | 46,598 |
September 01, 2025 | 15,460 | 15,360 | 15,360 | 15,510 | 15,350 | 20,989 |
August 29, 2025 | 15,740 | 15,450 | 15,450 | 15,740 | 15,450 | 34,487 |
August 28, 2025 | 15,770 | 15,600 | 15,600 | 15,780 | 15,530 | 27,133 |
August 27, 2025 | 15,600 | 15,740 | 15,685 | 15,800 | 15,540 | 26,249 |
August 26, 2025 | 15,700 | 15,600 | 15,545.49 | 15,900 | 15,500 | 44,009 |
August 22, 2025 | 15,820 | 15,900 | 15,844.44 | 15,900 | 15,620 | 31,936 |
August 21, 2025 | 15,860 | 15,830 | 15,774.69 | 15,930 | 15,760 | 19,782 |
August 20, 2025 | 15,650 | 15,870 | 15,814.55 | 15,890 | 15,500 | 35,077 |
August 19, 2025 | 15,770 | 15,650 | 15,595.31 | 15,850 | 15,600 | 30,609 |
August 18, 2025 | 15,760 | 15,770 | 15,770 | 15,900 | 15,620 | 51,520 |
August 15, 2025 | 15,620 | 15,680 | 15,680 | 15,740 | 15,450 | 69,246 |
August 14, 2025 | 15,220 | 15,480 | 15,480 | 15,480 | 15,140 | 47,143 |
August 13, 2025 | 15,240 | 15,220 | 15,220 | 15,350 | 15,130 | 34,243 |
August 12, 2025 | 15,400 | 15,170 | 15,170 | 15,460 | 14,990 | 76,283 |
August 11, 2025 | 15,570 | 15,400 | 15,400 | 15,690 | 15,400 | 309,527 |
August 08, 2025 | 15,840 | 15,570 | 15,570 | 15,980 | 15,500 | 32,168 |
August 07, 2025 | 16,030 | 15,820 | 15,820 | 16,100 | 15,690 | 80,510 |
August 06, 2025 | 16,160 | 15,990 | 15,990 | 16,160 | 15,780 | 82,936 |
August 05, 2025 | 16,310 | 16,040 | 16,040 | 16,500 | 16,040 | 28,853 |
August 04, 2025 | 16,480 | 16,340 | 16,340 | 16,590 | 16,310 | 52,237 |
August 01, 2025 | 16,180 | 16,330 | 16,330 | 16,360 | 16,130 | 70,941 |
July 31, 2025 | 16,150 | 16,290 | 16,290 | 16,370 | 16,100 | 67,350 |
July 30, 2025 | 16,150 | 16,140 | 16,140 | 16,190 | 15,846.89 | 37,115 |
July 29, 2025 | 16,600 | 16,090 | 16,090 | 16,600 | 15,260 | 84,324 |
July 28, 2025 | 15,560 | 15,260 | 15,260 | 15,740 | 15,260 | 82,642 |
July 25, 2025 | 15,600 | 15,600 | 15,600 | 15,660 | 15,410 | 52,444 |
July 24, 2025 | 15,810 | 15,600 | 15,600 | 15,930 | 15,550 | 40,684 |
July 23, 2025 | 15,880 | 15,770 | 15,770 | 16,077.45 | 15,650 | 43,038 |
July 22, 2025 | 16,120 | 15,840 | 15,840 | 16,180 | 15,780 | 41,794 |
July 21, 2025 | 16,440 | 16,200 | 16,200 | 16,460 | 16,190 | 63,383 |
July 18, 2025 | 16,380 | 16,240 | 16,240 | 16,470 | 16,050 | 30,874 |
July 17, 2025 | 16,310 | 16,260 | 16,260 | 16,390 | 16,230 | 29,300 |
July 16, 2025 | 15,950 | 16,210 | 16,210 | 16,340 | 15,950 | 378,548 |
July 15, 2025 | 16,100 | 16,040 | 16,040 | 16,204.13 | 16,010 | 31,000 |
July 14, 2025 | 15,960 | 16,080 | 16,080 | 16,100 | 15,920 | 27,359 |
July 11, 2025 | 16,040 | 16,060 | 16,060 | 16,210 | 15,960 | 24,397 |
July 10, 2025 | 16,070 | 16,060 | 16,060 | 16,140 | 15,960 | 28,341 |
July 09, 2025 | 16,040 | 16,080 | 16,080 | 16,200 | 15,950 | 31,084 |
July 08, 2025 | 16,010 | 15,930 | 15,930 | 16,100 | 15,740 | 70,257 |
July 07, 2025 | 15,840 | 16,020 | 16,020 | 16,180 | 15,840 | 30,337 |
July 04, 2025 | 15,790 | 15,880 | 15,880 | 16,070 | 15,710 | 18,618 |