11,717.65
+107.645(+0.93%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 11,675 | 11,715 | 11,715 | 11,735 | 11,655 | 97,207 |
January 15, 2025 | 11,590 | 11,610 | 11,610 | 11,690 | 11,535 | 582,655 |
January 14, 2025 | 11,620 | 11,605 | 11,605 | 11,690 | 11,515 | 2.78M |
January 13, 2025 | 11,605 | 11,570 | 11,570 | 11,660 | 11,540 | 1.35M |
January 10, 2025 | 11,855 | 11,675 | 11,675 | 11,895 | 11,640 | 703,298 |
January 09, 2025 | 11,605 | 11,865 | 11,865 | 11,865 | 11,595 | 796,033 |
January 08, 2025 | 11,700 | 11,615 | 11,615 | 11,915 | 11,590 | 986,159 |
January 07, 2025 | 11,335 | 11,425 | 11,425 | 11,425 | 11,290 | 962,677 |
January 06, 2025 | 11,435 | 11,320 | 11,320 | 11,455 | 11,245 | 1.23M |
January 03, 2025 | 11,495 | 11,420 | 11,420 | 11,520 | 11,386.85 | 490,908 |
January 02, 2025 | 11,285 | 11,470 | 11,470 | 11,475 | 11,205 | 384,679 |
December 31, 2024 | 11,315 | 11,285 | 11,285 | 11,345 | 11,260 | 315,229 |
December 30, 2024 | 11,305 | 11,300 | 11,300 | 11,345 | 11,250 | 303,187 |
December 27, 2024 | 11,285 | 11,330 | 11,330 | 11,330 | 11,210 | 280,041 |
December 24, 2024 | 11,275 | 11,325 | 11,325 | 11,331.55 | 11,230 | 92,070 |
December 23, 2024 | 11,270 | 11,240 | 11,240 | 11,332.12 | 11,185 | 444,649 |
December 20, 2024 | 11,410 | 11,320 | 11,320 | 11,440 | 11,240 | 1.39M |
December 19, 2024 | 11,345 | 11,450 | 11,450 | 11,465 | 11,337.91 | 779,092 |
December 18, 2024 | 11,545 | 11,495 | 11,495 | 11,605 | 11,455 | 1.12M |
December 17, 2024 | 11,540 | 11,540 | 11,540 | 11,667.63 | 11,490 | 1.91M |
December 16, 2024 | 11,380 | 11,515 | 11,515 | 11,550 | 11,347.6 | 927,605 |
December 13, 2024 | 11,365 | 11,390 | 11,390 | 11,425 | 11,350 | 1.07M |
December 12, 2024 | 11,335 | 11,375 | 11,375 | 11,402.06 | 11,295 | 493,887 |
December 11, 2024 | 11,135 | 11,305 | 11,305 | 11,329 | 11,135 | 790,131 |
December 10, 2024 | 11,300 | 11,200 | 11,200 | 11,400 | 11,125 | 696,820 |
December 09, 2024 | 11,380 | 11,205 | 11,205 | 11,395 | 11,185 | 505,092 |
December 06, 2024 | 11,445 | 11,365 | 11,365 | 11,455 | 11,330 | 1.36M |
December 05, 2024 | 11,455 | 11,435 | 11,435 | 11,490 | 11,380 | 1.58M |
December 04, 2024 | 11,330 | 11,435 | 11,435 | 11,435 | 11,255 | 475,620 |
December 03, 2024 | 11,275 | 11,330 | 11,330 | 11,345 | 11,185 | 983,132 |
December 02, 2024 | 11,285 | 11,290 | 11,290 | 11,315 | 11,195 | 693,080 |
November 29, 2024 | 11,210 | 11,270 | 11,270 | 11,295 | 11,200 | 627,632 |
November 28, 2024 | 11,255 | 11,180 | 11,180 | 11,290 | 11,160 | 298,089 |
November 27, 2024 | 11,205 | 11,240 | 11,240 | 11,295 | 11,175 | 647,896 |
November 26, 2024 | 11,210 | 11,200 | 11,200 | 11,270 | 11,150 | 945,897 |
November 25, 2024 | 11,140 | 11,245 | 11,245 | 11,245.34 | 11,130 | 4.28M |
November 22, 2024 | 11,090 | 11,100 | 11,100 | 11,115.55 | 11,010 | 725,502 |
November 21, 2024 | 10,930 | 11,010 | 11,010 | 11,030 | 10,890 | 492,491 |
November 20, 2024 | 10,710 | 10,900 | 10,900 | 10,925 | 10,685 | 966,950 |
November 19, 2024 | 10,740 | 10,730 | 10,730 | 10,820 | 10,695 | 757,240 |
November 18, 2024 | 10,640 | 10,710 | 10,710 | 10,715 | 10,550 | 3.85M |
November 15, 2024 | 10,630 | 10,640 | 10,640 | 10,665 | 10,548.4 | 640,467 |
November 14, 2024 | 10,685 | 10,640 | 10,640 | 10,715 | 10,600 | 650,092 |
November 13, 2024 | 10,535 | 10,660 | 10,660 | 10,660 | 10,485 | 908,061 |
November 12, 2024 | 10,795 | 10,595 | 10,595 | 10,795 | 10,550 | 815,951 |
November 11, 2024 | 10,760 | 10,810 | 10,810 | 10,835 | 10,710 | 399,454 |
November 08, 2024 | 10,785 | 10,745 | 10,745 | 10,820 | 10,685 | 663,645 |
November 07, 2024 | 10,880 | 10,765 | 10,765 | 10,915 | 10,755 | 1.05M |
November 06, 2024 | 10,985 | 10,870 | 10,870 | 11,065 | 10,785 | 1.41M |
November 05, 2024 | 10,810 | 10,880 | 10,880 | 10,940 | 10,745 | 1.29M |
November 04, 2024 | 10,740 | 10,810 | 10,810 | 10,885 | 10,740 | 798,959 |
November 01, 2024 | 10,530 | 10,750 | 10,750 | 10,765 | 10,480 | 822,624 |
October 31, 2024 | 10,480 | 10,515 | 10,515 | 10,535 | 10,405 | 1.57M |
October 30, 2024 | 10,545 | 10,545 | 10,545 | 10,605 | 10,490 | 428,185 |
October 29, 2024 | 10,745 | 10,600 | 10,600 | 10,760 | 10,576.92 | 1.08M |
October 28, 2024 | 10,615 | 10,710 | 10,710 | 10,735 | 10,600 | 820,709 |
October 25, 2024 | 10,640 | 10,605 | 10,605 | 10,700 | 10,595 | 967,229 |
October 24, 2024 | 10,425 | 10,655 | 10,655 | 10,830 | 10,420 | 955,701 |
October 23, 2024 | 10,465 | 10,385 | 10,385 | 10,514.15 | 10,380 | 900,986 |
October 22, 2024 | 10,585 | 10,520 | 10,520 | 10,600 | 10,440 | 554,991 |