9,262.00
-8(-0.09%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,340 | 9,270 | 9,270 | 9,354 | 9,250 | 1.07M |
September 04, 2025 | 9,262 | 9,322 | 9,322 | 9,360 | 9,206 | 1.06M |
September 03, 2025 | 9,110 | 9,282 | 9,282 | 9,286 | 9,064 | 1.68M |
September 02, 2025 | 9,238 | 9,094 | 9,094 | 9,270 | 9,094 | 1.14M |
September 01, 2025 | 9,170 | 9,218 | 9,218 | 9,246 | 9,120 | 643,006 |
August 29, 2025 | 9,220 | 9,168 | 9,168 | 9,242 | 9,168 | 1.27M |
August 28, 2025 | 9,382 | 9,236 | 9,236 | 9,412 | 9,212 | 956,107 |
August 27, 2025 | 9,542 | 9,386 | 9,386 | 9,542 | 9,386 | 1.08M |
August 26, 2025 | 9,476 | 9,512 | 9,512 | 9,512 | 9,356 | 1.64M |
August 22, 2025 | 9,400 | 9,464 | 9,464 | 9,518 | 9,400 | 717,710 |
August 21, 2025 | 9,554 | 9,470 | 9,470 | 9,568 | 9,402 | 837,259 |
August 20, 2025 | 9,342 | 9,550 | 9,550 | 9,556 | 9,246 | 1.24M |
August 19, 2025 | 9,214 | 9,326 | 9,326 | 9,344 | 9,189.48 | 1.59M |
August 18, 2025 | 9,244 | 9,238 | 9,238 | 9,320 | 9,204 | 1.48M |
August 15, 2025 | 9,330 | 9,262 | 9,262 | 9,364 | 9,226 | 1.12M |
August 14, 2025 | 9,114 | 9,300 | 9,300 | 9,340 | 9,102 | 2.11M |
August 13, 2025 | 9,312 | 9,146 | 9,098.85 | 9,410 | 9,146 | 2.71M |
August 12, 2025 | 9,922 | 9,380 | 9,331.64 | 9,940 | 9,380 | 2.24M |
August 11, 2025 | 9,970 | 9,902 | 9,902 | 10,020 | 9,902 | 927,427 |
August 08, 2025 | 9,800 | 9,962 | 9,962 | 10,005 | 9,800 | 1.25M |
August 07, 2025 | 10,160 | 9,906 | 9,906 | 10,165 | 9,906 | 1.54M |
August 06, 2025 | 9,850 | 10,100 | 10,100 | 10,100 | 9,791 | 2.52M |
August 05, 2025 | 9,664 | 9,804 | 9,804 | 9,900 | 9,570 | 2.07M |
August 04, 2025 | 9,400 | 9,636 | 9,636 | 9,636.48 | 9,284 | 1.56M |
August 01, 2025 | 9,356 | 9,314 | 9,314 | 9,442 | 9,130 | 1.73M |
July 31, 2025 | 10,270 | 9,260 | 9,260 | 10,290 | 9,050 | 4.38M |
July 30, 2025 | 9,992 | 10,055 | 10,055 | 10,070 | 9,920 | 989,685 |
July 29, 2025 | 10,025 | 10,000 | 10,000 | 10,056.37 | 9,992 | 1.27M |
July 28, 2025 | 10,180 | 10,050 | 10,050 | 10,251.34 | 10,050 | 1.08M |
July 25, 2025 | 10,090 | 10,090 | 10,090 | 10,254.79 | 9,866 | 1.4M |
July 24, 2025 | 10,380 | 10,245 | 10,245 | 10,430 | 10,175 | 1.37M |
July 23, 2025 | 10,550 | 10,375 | 10,375 | 10,575 | 10,375 | 1.34M |
July 22, 2025 | 10,595 | 10,550 | 10,550 | 10,645 | 10,515 | 628,709 |
July 21, 2025 | 10,790 | 10,655 | 10,655 | 10,844.99 | 10,635 | 577,785 |
July 18, 2025 | 10,925 | 10,830 | 10,830 | 10,925 | 10,770 | 211,734 |
July 17, 2025 | 10,890 | 10,855 | 10,855 | 10,915 | 10,815 | 430,296 |
July 16, 2025 | 10,795 | 10,855 | 10,855 | 10,965 | 10,760 | 521,542 |
July 15, 2025 | 10,845 | 10,845 | 10,845 | 10,985 | 10,840 | 664,127 |
July 14, 2025 | 10,720 | 10,870 | 10,870 | 10,900 | 10,700 | 424,193 |
July 11, 2025 | 10,875 | 10,740 | 10,740 | 10,900 | 10,735 | 1.16M |
July 10, 2025 | 10,880 | 10,880 | 10,880 | 10,980 | 10,785 | 1.22M |
July 09, 2025 | 10,850 | 10,840 | 10,840 | 10,925 | 10,720 | 981,361 |
July 08, 2025 | 10,800 | 10,870 | 10,870 | 10,990 | 10,795 | 742,091 |
July 07, 2025 | 10,710 | 10,800 | 10,800 | 10,800 | 10,685 | 723,343 |
July 04, 2025 | 10,715 | 10,700 | 10,700 | 10,732.29 | 10,650 | 362,989 |
July 03, 2025 | 10,820 | 10,785 | 10,785 | 10,905 | 10,740 | 680,158 |
July 02, 2025 | 10,645 | 10,805 | 10,805 | 10,810 | 10,630 | 1M |
July 01, 2025 | 10,680 | 10,650 | 10,650 | 10,730 | 10,565 | 1.08M |
June 30, 2025 | 10,700 | 10,635 | 10,635 | 10,725 | 10,570 | 716,460 |
June 27, 2025 | 10,685 | 10,700 | 10,700 | 10,735 | 10,615 | 1.2M |
June 26, 2025 | 10,685 | 10,655 | 10,655 | 10,715 | 10,590 | 1.56M |
June 25, 2025 | 10,690 | 10,700 | 10,700 | 10,735 | 10,510 | 3.2M |
June 24, 2025 | 10,885 | 10,650 | 10,650 | 10,890 | 10,605 | 5.34M |
June 23, 2025 | 10,755 | 10,760 | 10,760 | 10,865 | 10,665 | 655,346 |
June 20, 2025 | 10,885 | 10,865 | 10,835 | 10,940 | 10,835 | 2.22M |
June 19, 2025 | 10,800 | 10,850 | 10,850 | 10,905 | 10,770 | 479,201 |
June 18, 2025 | 10,900 | 10,885 | 10,885 | 10,965 | 10,885 | 588,272 |
June 17, 2025 | 11,035 | 10,905 | 10,905 | 11,055 | 10,860 | 737,351 |
June 16, 2025 | 11,050 | 11,110 | 11,110 | 11,110 | 11,010 | 3.09M |
June 13, 2025 | 10,980 | 11,045 | 11,045 | 11,100 | 10,954.56 | 707,523 |