10,905.00
-205(-1.85%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
April 16, 2025 | 11,400 | 11,390 | 11,390 | 11,490 | 11,190 | 574,187 |
April 15, 2025 | 11,105 | 11,390 | 11,390 | 11,405 | 10,989.03 | 545,630 |
April 14, 2025 | 11,350 | 11,075 | 11,075 | 11,415 | 11,057.5 | 855,076 |
April 11, 2025 | 11,275 | 11,165 | 11,165 | 11,335 | 11,120 | 1.39M |
April 10, 2025 | 11,065 | 11,200 | 11,200 | 11,335 | 10,965 | 895,159 |
April 09, 2025 | 10,635 | 10,660 | 10,660 | 10,905 | 10,615 | 1.59M |
April 08, 2025 | 10,410 | 10,875 | 10,875 | 10,985 | 10,400 | 2.31M |
April 07, 2025 | 10,810 | 10,325 | 10,325 | 10,955 | 10,220 | 1.99M |
April 04, 2025 | 11,795 | 11,145 | 11,145 | 11,875 | 11,145 | 1.43M |
April 03, 2025 | 11,490 | 11,815 | 11,815 | 11,895 | 11,455 | 1.04M |
April 02, 2025 | 11,645 | 11,725 | 11,725 | 11,771.71 | 11,595 | 912,850 |
April 01, 2025 | 11,480 | 11,590 | 11,590 | 11,590 | 11,435 | 718,731 |
March 31, 2025 | 11,470 | 11,460 | 11,460 | 11,610 | 11,400 | 1.06M |
March 28, 2025 | 11,325 | 11,530 | 11,530 | 11,590 | 11,300 | 696,595 |
March 27, 2025 | 11,205 | 11,320 | 11,320 | 11,325 | 11,135 | 1.59M |
March 26, 2025 | 11,190 | 11,225 | 11,225 | 11,240 | 11,130 | 688,913 |
March 25, 2025 | 11,205 | 11,185 | 11,185 | 11,240 | 11,095 | 727,029 |
March 24, 2025 | 11,280 | 11,220 | 11,220 | 11,330 | 11,105 | 697,105 |
March 21, 2025 | 11,200 | 11,235 | 11,235 | 11,340 | 11,195 | 1.27M |
March 20, 2025 | 10,955 | 11,250 | 11,250 | 11,305 | 10,950 | 944,708 |