10,606.00
+86(+0.82%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,468.25 | 10,520 | 10,520 | 10,520.75 | 10,445.75 | 5,195 |
September 04, 2025 | 10,438.78 | 10,463.25 | 10,463.25 | 10,479.75 | 10,438.78 | 2,596 |
September 03, 2025 | 10,484.5 | 10,512 | 10,512 | 10,512 | 10,460 | 4,688 |
September 02, 2025 | 10,219 | 10,407.5 | 10,407.5 | 10,410.5 | 10,219 | 4,436 |
September 01, 2025 | 10,203.75 | 10,174.13 | 10,174.13 | 10,203.75 | 10,172.5 | 5,393 |
August 29, 2025 | 10,036.25 | 10,114.5 | 10,114.5 | 10,114.5 | 10,036.25 | 132 |
August 28, 2025 | 10,006 | 10,000.13 | 10,000.13 | 10,006 | 10,000.13 | 6 |
August 27, 2025 | 9,976.5 | 9,974.88 | 9,974.88 | 9,982 | 9,974.88 | 378 |
August 26, 2025 | 9,928.75 | 9,949.5 | 9,949.5 | 9,949.5 | 9,928.75 | 32 |
August 22, 2025 | 9,846.75 | 9,892.88 | 9,892.88 | 9,894 | 9,845 | 2,500 |
August 21, 2025 | 9,836 | 9,874.75 | 9,874.75 | 9,874.75 | 9,836 | 102 |
August 20, 2025 | 9,771.5 | 9,840 | 9,840 | 9,840 | 9,771.5 | 10 |
August 19, 2025 | 9,796 | 9,772.5 | 9,772.5 | 9,796 | 9,762.5 | 434 |
August 18, 2025 | 9,807.5 | 9,783.5 | 9,783.5 | 9,807.5 | 9,783.5 | 479 |
August 15, 2025 | 9,789.95 | 9,773.25 | 9,773.25 | 9,789.95 | 9,773.25 | 408 |
August 14, 2025 | 9,795 | 9,781.63 | 9,781.63 | 9,795 | 9,773.25 | 1,177 |
August 13, 2025 | 9,830.99 | 9,810.25 | 9,810.25 | 9,840.75 | 9,810.25 | 2,256 |
August 12, 2025 | 9,870.38 | 9,845.88 | 9,845.88 | 9,870.38 | 9,813.5 | 1,439 |
August 11, 2025 | 9,913.25 | 9,909 | 9,909 | 9,917.5 | 9,889.29 | 1,280 |
August 08, 2025 | 10,032.5 | 10,005.5 | 10,005.5 | 10,046.5 | 9,979.5 | 14,476 |
August 07, 2025 | 10,068.25 | 10,011.38 | 10,011.38 | 10,068.25 | 9,969.25 | 8,993 |
August 06, 2025 | 10,051 | 10,038.5 | 10,038.5 | 10,051 | 10,025 | 824 |
August 05, 2025 | 10,021 | 10,094 | 10,094 | 10,094 | 10,021 | 160 |
August 04, 2025 | 10,071.75 | 10,071.75 | 10,071.75 | 10,071.75 | 10,071.75 | 0 |
August 01, 2025 | 9,983.75 | 10,029.5 | 10,029.5 | 10,029.5 | 9,982.75 | 153 |
July 31, 2025 | 9,903.75 | 9,884.38 | 9,884.38 | 9,938.04 | 9,884.38 | 2,700 |
July 30, 2025 | 9,876 | 9,830.88 | 9,830.88 | 9,877.75 | 9,824.5 | 989 |
July 29, 2025 | 9,876.75 | 9,890.75 | 9,890.75 | 9,890.75 | 9,876.5 | 1,096 |
July 28, 2025 | 9,868.99 | 9,805.38 | 9,805.38 | 9,868.99 | 9,791.25 | 3,207 |
July 25, 2025 | 9,872.5 | 9,830.88 | 9,830.88 | 9,872.75 | 9,830.88 | 236 |
July 24, 2025 | 9,884 | 9,888 | 9,888 | 9,888 | 9,884 | 342 |
July 23, 2025 | 10,045.04 | 9,977.38 | 9,977.38 | 10,045.04 | 9,977.38 | 121 |
July 22, 2025 | 9,966.5 | 10,059 | 10,059 | 10,081.75 | 9,952.39 | 2,042 |
July 21, 2025 | 9,968.5 | 9,987.25 | 9,987.25 | 9,996 | 9,968 | 3,778 |
July 18, 2025 | 9,887.25 | 9,894.13 | 9,894.13 | 9,897 | 9,887.25 | 1,833 |
July 17, 2025 | 9,885.41 | 9,869.75 | 9,869.75 | 9,885.41 | 9,825.5 | 1,001 |
July 16, 2025 | 9,878.25 | 9,911.88 | 9,911.88 | 9,941.5 | 9,872 | 1,326 |
July 15, 2025 | 9,922.25 | 9,874.38 | 9,874.38 | 9,922.5 | 9,865 | 210 |
July 14, 2025 | 9,928.75 | 9,871.63 | 9,871.63 | 9,928.75 | 9,849 | 719 |
July 11, 2025 | 9,781.5 | 9,891.38 | 9,891.38 | 9,891.38 | 9,772.75 | 536 |
July 10, 2025 | 9,693.5 | 9,711.75 | 9,711.75 | 9,711.75 | 9,693.5 | 20 |
July 09, 2025 | 9,600 | 9,662.25 | 9,662.25 | 9,662.5 | 9,596.5 | 6,123 |
July 08, 2025 | 9,710.11 | 9,640.5 | 9,640.5 | 9,731.5 | 9,629.5 | 623 |
July 07, 2025 | 9,660.25 | 9,649 | 9,649 | 9,661 | 9,626.25 | 2,217 |
July 04, 2025 | 9,684.5 | 9,689.75 | 9,689.75 | 9,689.75 | 9,684.5 | 369 |
July 03, 2025 | 9,729.75 | 9,671 | 9,671 | 9,729.75 | 9,671 | 620 |
July 02, 2025 | 9,629.25 | 9,737.5 | 9,737.5 | 9,751.5 | 9,624.25 | 1,617 |
July 01, 2025 | 9,620.5 | 9,667.13 | 9,667.13 | 9,667.13 | 9,620.5 | 10 |
June 30, 2025 | 9,534 | 9,517.13 | 9,517.13 | 9,534 | 9,504.5 | 2,798 |
June 27, 2025 | 9,508.25 | 9,464.88 | 9,464.88 | 9,508.25 | 9,415 | 3,306 |
June 26, 2025 | 9,577 | 9,597.63 | 9,597.63 | 9,597.63 | 9,576.25 | 736 |
June 25, 2025 | 9,695.75 | 9,677.63 | 9,677.63 | 9,695.75 | 9,672.5 | 242 |
June 24, 2025 | 9,702.5 | 9,642.38 | 9,642.38 | 9,724.5 | 9,615.95 | 1,560 |
June 23, 2025 | 10,011.25 | 9,954.88 | 9,954.88 | 10,011.25 | 9,946 | 801 |
June 20, 2025 | 9,861.25 | 9,920.88 | 9,920.88 | 9,920.88 | 9,829 | 535 |
June 19, 2025 | 9,960.5 | 9,950.75 | 9,950.75 | 9,975.5 | 9,932 | 350 |
June 18, 2025 | 9,966.75 | 9,973.88 | 9,973.88 | 10,006.75 | 9,946.75 | 1,223 |
June 17, 2025 | 9,893.25 | 9,936.38 | 9,936.38 | 9,936.38 | 9,892.75 | 2,872 |
June 16, 2025 | 9,979.75 | 9,933 | 9,933 | 9,979.75 | 9,865 | 2,247 |
June 13, 2025 | 9,998 | 9,998 | 9,998 | 10,068 | 9,998 | 5,532 |