13,100.00
+100(+0.77%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,550 | 13,100 | 13,100 | 13,550 | 12,650 | 6,490 |
September 25, 2025 | 13,950 | 13,000 | 13,000 | 13,950 | 12,736.1 | 14,798 |
September 24, 2025 | 11,080.1 | 13,350 | 13,350 | 13,400 | 10,500 | 20,623 |
September 23, 2025 | 10,650 | 11,150 | 11,150 | 11,300 | 10,650 | 9,910 |
September 22, 2025 | 10,532.15 | 10,600 | 10,600 | 10,800 | 10,200 | 13,341 |
September 19, 2025 | 10,995.45 | 10,250 | 10,250 | 11,100 | 10,250 | 13,153 |
September 18, 2025 | 10,550 | 10,800 | 10,800 | 11,000 | 10,550 | 3,700 |
September 17, 2025 | 10,700 | 10,650 | 10,650 | 11,050 | 10,300 | 2,287 |
September 16, 2025 | 10,950 | 10,900 | 10,900 | 11,100 | 10,700 | 2,180 |
September 15, 2025 | 10,600 | 10,850 | 10,850 | 11,050 | 10,250 | 4,939 |
September 12, 2025 | 10,550 | 10,450 | 10,450 | 11,050 | 10,350 | 3,446 |
September 11, 2025 | 10,750 | 10,700 | 10,700 | 11,100 | 10,050 | 9,247 |
September 10, 2025 | 11,050 | 10,750 | 10,610 | 11,750 | 10,650 | 12,122 |
September 09, 2025 | 10,700 | 11,100 | 11,100 | 11,250 | 10,496.86 | 5,109 |
September 08, 2025 | 9,982.78 | 10,600 | 10,600 | 11,150 | 9,865.23 | 24,215 |
September 05, 2025 | 9,613.35 | 9,880 | 9,880 | 9,920 | 9,420 | 7,865 |
September 04, 2025 | 9,520 | 9,400 | 9,400 | 9,760 | 9,292.59 | 5,266 |
September 03, 2025 | 9,560 | 9,680 | 9,680 | 9,740 | 9,360 | 4,424 |
September 02, 2025 | 9,654.3 | 9,440 | 9,440 | 9,760 | 9,400 | 5,492 |
September 01, 2025 | 9,540 | 9,720 | 9,720 | 9,740 | 9,420 | 4,011 |
August 29, 2025 | 9,600 | 9,520 | 9,520 | 9,600 | 9,320 | 1,748 |
August 28, 2025 | 9,400 | 9,600 | 9,600 | 9,600 | 9,320 | 6,037 |
August 27, 2025 | 9,720 | 9,400 | 9,400 | 9,720 | 9,300 | 2,831 |
August 26, 2025 | 9,740 | 9,520 | 9,520 | 9,760 | 9,520 | 4,793 |
August 22, 2025 | 9,840 | 9,760 | 9,760 | 9,980 | 9,680 | 2,053 |
August 21, 2025 | 9,820 | 9,700 | 9,700 | 9,860 | 9,620 | 3,488 |
August 20, 2025 | 9,980 | 9,620 | 9,620 | 9,980 | 9,600 | 3,121 |
August 19, 2025 | 9,751.95 | 9,720 | 9,720 | 9,980 | 9,340 | 3,861 |
August 18, 2025 | 9,500 | 9,580 | 9,580 | 9,740 | 9,400 | 2,630 |
August 15, 2025 | 9,700 | 9,520 | 9,520 | 9,820 | 9,300 | 3,972 |
August 14, 2025 | 9,400 | 9,540 | 9,540 | 9,560 | 9,040 | 2,467 |
August 13, 2025 | 9,700 | 9,200 | 9,200 | 9,700 | 9,020 | 2,874 |
August 12, 2025 | 9,760 | 9,100 | 9,100 | 9,760 | 9,020 | 2,124 |
August 11, 2025 | 9,680 | 9,120 | 9,120 | 9,780 | 9,080 | 3,235 |
August 08, 2025 | 9,684 | 9,680 | 9,680 | 9,800 | 9,260 | 2,988 |
August 07, 2025 | 9,377.89 | 9,620 | 9,620 | 9,780 | 9,220 | 4,302 |
August 06, 2025 | 9,460 | 9,500 | 9,500 | 9,702 | 9,082 | 11,138 |
August 05, 2025 | 9,060 | 9,280 | 9,280 | 9,440 | 8,900 | 6,000 |
August 04, 2025 | 9,180 | 8,880 | 8,880 | 9,180 | 8,640 | 10,143 |
August 01, 2025 | 8,573.18 | 8,640 | 8,640 | 8,860 | 8,480 | 7,072 |
July 31, 2025 | 8,549.38 | 8,520 | 8,520 | 8,800 | 8,306.42 | 5,910 |
July 30, 2025 | 7,720 | 8,300 | 8,300 | 9,000 | 7,720 | 30,581 |
July 29, 2025 | 7,733.56 | 7,440 | 7,440 | 7,860 | 7,220 | 3,355 |
July 28, 2025 | 7,670 | 7,480 | 7,480 | 7,860 | 7,420 | 3,158 |
July 25, 2025 | 7,323.87 | 7,500 | 7,500 | 7,860 | 7,323.87 | 1,381 |
July 24, 2025 | 7,720 | 7,580 | 7,580 | 7,860 | 7,100 | 1,535 |
July 23, 2025 | 7,500 | 7,640 | 7,640 | 7,640 | 7,200 | 2,713 |
July 22, 2025 | 7,540 | 7,500 | 7,500 | 7,840 | 7,180 | 1,552 |
July 21, 2025 | 7,560 | 7,620 | 7,620 | 7,860 | 7,420 | 2,693 |
July 18, 2025 | 7,660 | 7,540 | 7,540 | 7,860 | 7,460 | 3,108 |
July 17, 2025 | 7,820 | 7,540 | 7,540 | 7,860 | 7,320 | 2,293 |
July 16, 2025 | 7,680 | 7,640 | 7,640 | 7,860 | 7,420 | 2,225 |
July 15, 2025 | 7,860 | 7,600 | 7,600 | 7,860 | 7,520 | 1,953 |
July 14, 2025 | 7,860 | 7,620 | 7,620 | 7,880 | 7,560 | 1,632 |
July 11, 2025 | 7,650 | 7,700 | 7,700 | 7,860 | 7,580 | 6,151 |
July 10, 2025 | 7,658 | 7,840 | 7,840 | 7,840 | 7,560 | 2,548 |
July 09, 2025 | 7,640 | 7,580 | 7,580 | 7,740 | 7,440 | 4,429 |
July 08, 2025 | 7,360 | 7,480 | 7,480 | 7,880 | 7,360 | 3,012 |
July 07, 2025 | 7,840 | 7,760 | 7,760 | 7,860 | 7,540 | 3,658 |
July 04, 2025 | 7,720 | 7,540 | 7,540 | 7,720 | 7,220 | 1,018 |