45,765.00
-142.5(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 45,840 | 45,765 | 45,765 | 45,840 | 45,765 | 4 |
| September 24, 2025 | 45,907.5 | 45,907.5 | 45,907.5 | 45,907.5 | 45,907.5 | 0 |
| September 23, 2025 | 46,072.5 | 46,072.5 | 46,072.5 | 46,072.5 | 46,072.5 | 0 |
| September 22, 2025 | 45,710 | 45,685 | 45,685 | 45,710 | 45,685 | 4 |
| September 19, 2025 | 45,845 | 45,845 | 45,845 | 45,845 | 45,845 | 0 |
| September 18, 2025 | 45,825 | 45,860 | 45,860 | 45,860 | 45,825 | 4 |
| September 17, 2025 | 45,082.5 | 45,082.5 | 45,082.5 | 45,082.5 | 45,082.5 | 0 |
| September 16, 2025 | 44,952.5 | 44,952.5 | 44,952.5 | 44,952.5 | 44,952.5 | 0 |
| September 15, 2025 | 45,115 | 45,115 | 45,115 | 45,115 | 45,115 | 0 |
| September 12, 2025 | 44,832.5 | 44,832.5 | 44,832.5 | 44,832.5 | 44,832.5 | 0 |
| September 11, 2025 | 44,825.25 | 44,920 | 44,920 | 45,050 | 44,825.25 | 25 |
| September 10, 2025 | 45,049.97 | 44,742.5 | 44,742.5 | 45,049.97 | 44,742.5 | 40 |
| September 09, 2025 | 45,107.5 | 45,107.5 | 45,107.5 | 45,107.5 | 45,107.5 | 0 |
| September 08, 2025 | 44,990 | 45,187.5 | 45,187.5 | 45,187.5 | 44,990 | 2 |
| September 05, 2025 | 44,880 | 44,880 | 44,880 | 44,880 | 44,880 | 0 |
| September 04, 2025 | 44,775 | 44,765 | 44,765 | 44,775 | 44,765 | 4 |
| September 03, 2025 | 44,710 | 44,710 | 44,710 | 44,710 | 44,710 | 0 |
| September 02, 2025 | 44,722.5 | 44,722.5 | 44,722.5 | 44,722.5 | 44,722.5 | 97 |
| September 01, 2025 | 44,595 | 44,595 | 44,595 | 44,595 | 44,595 | 0 |
| August 29, 2025 | 44,815 | 44,815 | 44,815 | 44,815 | 44,815 | 0 |
| August 28, 2025 | 44,825 | 44,825 | 44,825 | 44,825 | 44,825 | 0 |
| August 27, 2025 | 44,657.5 | 44,657.5 | 44,657.5 | 44,657.5 | 44,657.5 | 0 |
| August 26, 2025 | 44,662.5 | 44,662.5 | 44,662.5 | 44,662.5 | 44,662.5 | 0 |
| August 22, 2025 | 45,207.5 | 45,207.5 | 45,207.5 | 45,207.5 | 45,207.5 | 0 |
| August 21, 2025 | 45,220 | 44,805 | 44,805 | 45,285 | 44,805 | 97 |
| August 20, 2025 | 45,010 | 45,010 | 45,010 | 45,010 | 45,010 | 0 |
| August 19, 2025 | 44,597.5 | 44,597.5 | 44,597.5 | 44,597.5 | 44,597.5 | 0 |
| August 18, 2025 | 43,932.5 | 43,932.5 | 43,932.5 | 43,932.5 | 43,932.5 | 0 |
| August 15, 2025 | 44,112.5 | 44,112.5 | 44,112.5 | 44,112.5 | 44,112.5 | 0 |
| August 14, 2025 | 43,782.5 | 43,782.5 | 43,782.5 | 43,782.5 | 43,782.5 | 0 |
| August 13, 2025 | 43,885 | 43,885 | 43,885 | 43,885 | 43,885 | 0 |
| August 12, 2025 | 43,765 | 43,765 | 43,765 | 43,765 | 43,765 | 0 |
| August 11, 2025 | 43,630 | 43,630 | 43,630 | 43,630 | 43,630 | 0 |
| August 08, 2025 | 43,910 | 43,910 | 43,910 | 43,910 | 43,910 | 0 |
| August 07, 2025 | 43,775 | 43,737.5 | 43,737.5 | 43,775 | 43,737.5 | 4 |
| August 06, 2025 | 43,805 | 43,805 | 43,805 | 43,805 | 43,805 | 0 |
| August 05, 2025 | 43,652.5 | 43,652.5 | 43,652.5 | 43,652.5 | 43,652.5 | 0 |
| August 04, 2025 | 43,310 | 43,422.5 | 43,422.5 | 43,422.5 | 43,310 | 12 |
| August 01, 2025 | 43,277.5 | 43,277.5 | 43,277.5 | 43,277.5 | 43,277.5 | 0 |
| July 31, 2025 | 44,085 | 43,690 | 43,690 | 44,085 | 43,690 | 24 |
| July 30, 2025 | 44,220 | 44,220 | 44,220 | 44,220 | 44,220 | 0 |
| July 29, 2025 | 44,560 | 44,430 | 44,430 | 44,585 | 44,430 | 18 |
| July 28, 2025 | 45,125 | 44,525 | 44,525 | 45,125 | 44,510 | 84 |
| July 25, 2025 | 44,495 | 44,905 | 44,905 | 44,905 | 44,495 | 14 |
| July 24, 2025 | 44,710 | 44,710 | 44,710 | 44,710 | 44,710 | 0 |
| July 23, 2025 | 44,710 | 44,665 | 44,665 | 44,710 | 44,655 | 168 |
| July 22, 2025 | 44,257.5 | 44,257.5 | 44,257.5 | 44,257.5 | 44,257.5 | 0 |
| July 21, 2025 | 44,170 | 44,170 | 44,170 | 44,170 | 44,170 | 0 |
| July 18, 2025 | 44,317.13 | 44,140 | 44,140 | 44,317.13 | 44,050 | 195 |
| July 17, 2025 | 43,960 | 43,977.5 | 43,977.5 | 43,977.5 | 43,960 | 10 |
| July 16, 2025 | 44,122.5 | 44,122.5 | 44,122.5 | 44,122.5 | 44,122.5 | 0 |
| July 15, 2025 | 44,425 | 44,182.5 | 44,182.5 | 44,475 | 44,182.5 | 39 |
| July 14, 2025 | 44,437.5 | 44,437.5 | 44,437.5 | 44,437.5 | 44,437.5 | 0 |
| July 11, 2025 | 44,562.5 | 44,562.5 | 44,562.5 | 44,562.5 | 44,562.5 | 0 |
| July 10, 2025 | 44,642.5 | 44,642.5 | 44,642.5 | 44,642.5 | 44,642.5 | 0 |
| July 09, 2025 | 44,127.5 | 44,127.5 | 44,127.5 | 44,127.5 | 44,127.5 | 0 |
| July 08, 2025 | 43,932.5 | 43,932.5 | 43,932.5 | 43,932.5 | 43,932.5 | 0 |
| July 07, 2025 | 43,567.5 | 43,567.5 | 43,567.5 | 43,567.5 | 43,567.5 | 0 |
| July 04, 2025 | 43,837.5 | 43,837.5 | 43,837.5 | 43,837.5 | 43,837.5 | 0 |
| July 03, 2025 | 43,820 | 43,820 | 43,820 | 43,820 | 43,820 | 0 |