13,160.00
+91.5(+0.70%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,032.4 | 13,068.5 | 13,068.5 | 13,112.56 | 13,032.4 | 448 |
September 25, 2025 | 13,144.56 | 13,048.5 | 13,048.5 | 13,175.64 | 13,048.5 | 389 |
September 24, 2025 | 13,135.24 | 13,180 | 13,180 | 13,184.02 | 13,129.76 | 277 |
September 23, 2025 | 13,048 | 13,118 | 13,118 | 13,128 | 13,041.25 | 1,347 |
September 22, 2025 | 13,063.26 | 13,049.5 | 13,049.5 | 13,063.26 | 13,049.5 | 79 |
September 19, 2025 | 13,084 | 13,045 | 13,045 | 13,090.04 | 13,045 | 1,883 |
September 18, 2025 | 13,251 | 13,116 | 13,116 | 13,251 | 13,116 | 1,710 |
September 17, 2025 | 13,182 | 13,181.5 | 13,181.5 | 13,202.43 | 13,168.24 | 286 |
September 16, 2025 | 13,143.04 | 13,138 | 13,138 | 13,143.04 | 13,119 | 632 |
September 15, 2025 | 13,057 | 13,147 | 13,147 | 13,149 | 13,057 | 266 |
September 12, 2025 | 13,191 | 13,107.5 | 13,107.5 | 13,199.14 | 13,096.72 | 230 |
September 11, 2025 | 13,115 | 13,168.5 | 13,168.5 | 13,200.22 | 13,115 | 269 |
September 10, 2025 | 13,100.31 | 13,109 | 13,109 | 13,137.83 | 13,087 | 2,260 |
September 09, 2025 | 13,123 | 13,117 | 13,117 | 13,151 | 13,109 | 365 |
September 08, 2025 | 13,100 | 13,136 | 13,136 | 13,147 | 13,056 | 486 |
September 05, 2025 | 12,997.01 | 13,075.5 | 13,075.5 | 13,075.5 | 12,997.01 | 1,054 |
September 04, 2025 | 12,937 | 12,971 | 12,971 | 13,006 | 12,882 | 538 |
September 03, 2025 | 12,754.53 | 12,887 | 12,887 | 12,887 | 12,724 | 362 |
September 02, 2025 | 12,880 | 12,763.5 | 12,763.5 | 12,880 | 12,763.5 | 1,520 |
September 01, 2025 | 12,977 | 12,862.5 | 12,862.5 | 12,977 | 12,859 | 687 |
August 29, 2025 | 12,961 | 12,914.5 | 12,914.5 | 12,961 | 12,883.72 | 148 |
August 28, 2025 | 12,952 | 12,869 | 12,869 | 12,952 | 12,834.72 | 73 |
August 27, 2025 | 12,846 | 12,864 | 12,864 | 12,894.04 | 12,835 | 633 |
August 26, 2025 | 12,840 | 12,852 | 12,852 | 12,901 | 12,832.44 | 251 |
August 22, 2025 | 12,910 | 12,918.5 | 12,918.5 | 12,937 | 12,839 | 99 |
August 21, 2025 | 12,956 | 12,863 | 12,863 | 12,956 | 12,840.68 | 2,158 |
August 20, 2025 | 12,871 | 12,899 | 12,899 | 12,928.4 | 12,825.86 | 4,098 |
August 19, 2025 | 12,857 | 12,817 | 12,817 | 12,859.14 | 12,772 | 725 |
August 18, 2025 | 12,929.25 | 12,781.5 | 12,781.5 | 12,956 | 12,781.5 | 18,822 |
August 15, 2025 | 13,010 | 12,918.5 | 12,918.5 | 13,029.4 | 12,910 | 680 |
August 14, 2025 | 13,144.68 | 13,010 | 13,010 | 13,144.68 | 13,010 | 211 |
August 13, 2025 | 13,138 | 13,112.5 | 13,112.5 | 13,138 | 13,076 | 276 |
August 12, 2025 | 13,146 | 13,071 | 13,071 | 13,152 | 13,054 | 123 |
August 11, 2025 | 13,187 | 13,186 | 13,186 | 13,196 | 13,089 | 239 |
August 08, 2025 | 13,234 | 13,123.5 | 13,123.5 | 13,234 | 13,122 | 383 |
August 07, 2025 | 13,181 | 13,217 | 13,217 | 13,258 | 13,181 | 509 |
August 06, 2025 | 13,262 | 13,255.5 | 13,255.5 | 13,282.78 | 13,166 | 73 |
August 05, 2025 | 13,373 | 13,288.5 | 13,288.5 | 13,373 | 13,288.5 | 190 |
August 04, 2025 | 13,239.2 | 13,315.5 | 13,315.5 | 13,341 | 13,230 | 878 |
August 01, 2025 | 13,221 | 13,285.5 | 13,285.5 | 13,305.31 | 13,173 | 130 |
July 31, 2025 | 13,230 | 13,253 | 13,253 | 13,322 | 13,210 | 982 |
July 30, 2025 | 13,215 | 13,193 | 13,193 | 13,215 | 13,132 | 1,165 |
July 29, 2025 | 13,035 | 13,159 | 13,159 | 13,159 | 13,035 | 5 |
July 28, 2025 | 13,198 | 13,095 | 13,095 | 13,199 | 13,095 | 40 |
July 25, 2025 | 13,133 | 13,101.5 | 13,101.5 | 13,133 | 13,059 | 264 |
July 24, 2025 | 13,100 | 13,118 | 13,118 | 13,118 | 13,033.64 | 1,757 |
July 23, 2025 | 13,163 | 13,110 | 13,110 | 13,163 | 13,103.72 | 792 |
July 22, 2025 | 13,156 | 13,172.5 | 13,172.5 | 13,172.5 | 13,107 | 243 |
July 21, 2025 | 13,104 | 13,134 | 13,134 | 13,151 | 13,082 | 106 |
July 18, 2025 | 12,993 | 13,039 | 13,039 | 13,071 | 12,993 | 113 |
July 17, 2025 | 13,010 | 13,076 | 13,076 | 13,125 | 13,010 | 172 |
July 16, 2025 | 13,112 | 13,095.5 | 13,095.5 | 13,136 | 13,070 | 492 |
July 15, 2025 | 13,191 | 13,089 | 13,089 | 13,206.88 | 13,072 | 131 |
July 14, 2025 | 13,139 | 13,151 | 13,151 | 13,161 | 13,099 | 1,446 |
July 11, 2025 | 13,156 | 13,102.5 | 13,102.5 | 13,156 | 13,076 | 1,015 |
July 10, 2025 | 13,161 | 13,119 | 13,119 | 13,161 | 13,076.14 | 961 |
July 09, 2025 | 13,064 | 13,074.5 | 13,074.5 | 13,075 | 13,018.12 | 281 |
July 08, 2025 | 13,082 | 13,025 | 13,025 | 13,098 | 13,007.75 | 1,184 |
July 07, 2025 | 13,165 | 13,104 | 13,104 | 13,263 | 13,104 | 39 |
July 04, 2025 | 13,278 | 13,185.5 | 13,185.5 | 13,278 | 13,185.5 | 149 |