15,120.00
-220(-1.43%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 15,690 | 15,880 | 15,880 | 15,970 | 15,670 | 36,065 |
July 02, 2025 | 16,290 | 15,670 | 15,670 | 16,300 | 15,650 | 152,149 |
July 01, 2025 | 16,190 | 16,220 | 16,220 | 16,320 | 16,090 | 22,768 |
June 30, 2025 | 16,250 | 16,220 | 16,220 | 16,270 | 16,050 | 53,540 |
June 27, 2025 | 15,910 | 16,130 | 16,130 | 16,140 | 15,850 | 32,604 |
June 26, 2025 | 15,980 | 15,930 | 15,930 | 16,020 | 15,870 | 42,600 |
June 25, 2025 | 15,900 | 15,960 | 15,960 | 15,980 | 15,660 | 51,729 |
June 24, 2025 | 16,380 | 15,900 | 15,900 | 16,400 | 15,810 | 88,697 |
June 23, 2025 | 16,130 | 16,230 | 16,230 | 16,370 | 16,130 | 30,148 |
June 20, 2025 | 16,300 | 16,300 | 16,300 | 16,360 | 16,180 | 96,981 |
June 19, 2025 | 16,500 | 16,230 | 16,230 | 16,500 | 16,180 | 23,299 |
June 18, 2025 | 16,410 | 16,540 | 16,540 | 16,540 | 16,270 | 32,244 |
June 17, 2025 | 16,230 | 16,390 | 16,390 | 16,420 | 16,130 | 39,703 |
June 16, 2025 | 16,550 | 16,350 | 16,350 | 16,750 | 16,350 | 35,085 |