10,845.00
-25(-0.23%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 12, 2025 | 11,170 | 11,085 | 11,085 | 11,255 | 11,067.5 | 760,792 |
June 11, 2025 | 11,180 | 11,205 | 11,205 | 11,255 | 11,165 | 1.1M |
June 10, 2025 | 11,180 | 11,200 | 11,200 | 11,322.5 | 11,154.8 | 1.03M |
June 09, 2025 | 11,390 | 11,220 | 11,220 | 11,400 | 11,220 | 487,564 |
June 06, 2025 | 11,275 | 11,390 | 11,390 | 11,435 | 11,265 | 484,161 |
June 05, 2025 | 11,290 | 11,290 | 11,290 | 11,395 | 11,255 | 433,326 |
June 04, 2025 | 11,325 | 11,310 | 11,310 | 11,365 | 11,195 | 552,507 |
June 03, 2025 | 11,405 | 11,245 | 11,245 | 11,415 | 11,155 | 607,371 |
June 02, 2025 | 11,205 | 11,310 | 11,310 | 11,325 | 11,202.5 | 947,546 |
May 30, 2025 | 11,420 | 11,275 | 11,275 | 11,465 | 11,235 | 1.34M |
May 29, 2025 | 11,450 | 11,365 | 11,365 | 11,495 | 11,321.52 | 2.53M |
May 28, 2025 | 11,550 | 11,410 | 11,410 | 11,680 | 11,410 | 589,797 |
May 27, 2025 | 11,550 | 11,600 | 11,600 | 11,810 | 11,525 | 849,676 |
May 23, 2025 | 11,495 | 11,530 | 11,530 | 11,540 | 11,350 | 552,104 |
May 22, 2025 | 11,430 | 11,475 | 11,475 | 11,495 | 11,375 | 755,502 |
May 21, 2025 | 11,500 | 11,485 | 11,485 | 11,570 | 11,405 | 985,244 |
May 20, 2025 | 11,560 | 11,510 | 11,510 | 11,585 | 11,450 | 1.2M |
May 19, 2025 | 11,460 | 11,525 | 11,525 | 11,540 | 11,345 | 847,521 |
May 16, 2025 | 11,485 | 11,520 | 11,520 | 11,605 | 11,440 | 999,640 |
May 15, 2025 | 11,395 | 11,420 | 11,420 | 11,455 | 11,250 | 2.54M |
May 14, 2025 | 11,250 | 11,350 | 11,350 | 11,350 | 11,225 | 602,146 |
May 13, 2025 | 11,245 | 11,265 | 11,265 | 11,335 | 11,145 | 790,239 |
May 12, 2025 | 11,315 | 11,295 | 11,295 | 11,400 | 11,080 | 1.88M |
May 09, 2025 | 11,500 | 11,300 | 11,300 | 11,505 | 11,300 | 2.04M |
May 08, 2025 | 11,665 | 11,450 | 11,450 | 11,680 | 11,360 | 1.48M |
May 07, 2025 | 11,610 | 11,605 | 11,605 | 11,645 | 11,460 | 647,222 |
May 06, 2025 | 11,525 | 11,625 | 11,625 | 11,660 | 11,495 | 744,309 |
May 02, 2025 | 11,265 | 11,565 | 11,565 | 11,655 | 11,265 | 760,001 |
May 01, 2025 | 11,600 | 11,360 | 11,360 | 11,685 | 11,280 | 1.43M |
April 30, 2025 | 11,475 | 11,625 | 11,625 | 11,625 | 11,415 | 2.14M |
April 29, 2025 | 11,375 | 11,405 | 11,405 | 11,445 | 11,180 | 578,462 |
April 28, 2025 | 11,495 | 11,355 | 11,355 | 11,505 | 11,340 | 716,148 |
April 25, 2025 | 11,480 | 11,440 | 11,440 | 11,555 | 11,440 | 582,964 |
April 24, 2025 | 11,605 | 11,485 | 11,485 | 11,685 | 11,475 | 1.12M |
April 23, 2025 | 11,645 | 11,500 | 11,500 | 11,680 | 11,465 | 668,287 |
April 22, 2025 | 11,365 | 11,585 | 11,585 | 11,665 | 11,315 | 1.28M |
April 17, 2025 | 11,230 | 11,360 | 11,360 | 11,405 | 11,140 | 561,562 |