49,035.00
+400(+0.82%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48,795 | 49,035 | 49,035 | 49,390.28 | 48,743.46 | 1,076 |
September 25, 2025 | 48,686.75 | 48,635 | 48,635 | 48,950 | 48,600 | 593 |
September 24, 2025 | 48,600 | 49,000 | 49,000 | 49,187.5 | 48,300 | 1,121 |
September 23, 2025 | 48,950 | 48,875 | 48,875 | 49,215 | 48,854.26 | 1,700 |
September 22, 2025 | 48,600 | 48,852.5 | 48,852.5 | 48,852.5 | 48,481.05 | 32 |
September 19, 2025 | 48,770 | 48,737.5 | 48,737.5 | 48,961.91 | 48,600 | 347 |
September 18, 2025 | 48,800 | 48,895 | 48,895 | 49,005 | 48,698 | 2,292 |
September 17, 2025 | 48,950 | 48,645 | 48,645 | 49,049.7 | 48,613.8 | 1,273 |
September 16, 2025 | 49,200 | 48,737.5 | 48,737.5 | 49,470 | 48,562.61 | 2,611 |
September 15, 2025 | 49,395 | 49,395 | 49,395 | 49,625 | 49,290 | 1,295 |
September 12, 2025 | 49,850 | 49,485 | 49,485 | 50,036.74 | 49,485 | 628 |
September 11, 2025 | 49,245 | 49,597.5 | 49,597.5 | 49,591.2 | 49,225 | 2,419 |
September 10, 2025 | 49,250 | 49,107.5 | 49,107.5 | 49,550 | 48,926.47 | 2,190 |
September 09, 2025 | 48,947.14 | 49,130 | 49,130 | 49,220 | 48,896.03 | 1,165 |
September 08, 2025 | 48,860 | 49,005 | 49,005 | 49,005 | 48,600 | 909 |
September 05, 2025 | 49,106.98 | 48,720 | 48,720 | 49,196.12 | 48,651.52 | 1,185 |
September 04, 2025 | 48,510 | 48,852.5 | 48,852.5 | 48,950 | 48,510 | 605 |
September 03, 2025 | 48,205 | 48,252.5 | 48,252.5 | 48,410 | 48,000 | 381 |
September 02, 2025 | 48,430 | 47,805 | 47,805 | 48,430 | 47,805 | 683 |
September 01, 2025 | 48,850 | 48,655 | 48,655 | 48,950 | 48,491.34 | 439 |
August 29, 2025 | 48,777.78 | 48,565 | 48,565 | 49,250 | 48,475 | 156 |
August 28, 2025 | 49,432.2 | 49,025 | 49,025 | 49,452.2 | 48,817 | 2,340 |
August 27, 2025 | 49,720 | 49,310 | 49,310 | 49,845 | 49,070 | 336 |
August 26, 2025 | 49,670 | 49,270 | 49,270 | 49,685 | 49,200 | 221 |
August 22, 2025 | 49,695 | 50,105 | 50,105 | 50,427.6 | 49,695 | 593 |
August 21, 2025 | 49,315 | 49,902.5 | 49,902.5 | 49,925 | 49,040 | 724 |
August 20, 2025 | 48,715 | 49,792.5 | 49,792.5 | 49,865 | 48,345 | 2,274 |
August 19, 2025 | 48,385 | 48,687.5 | 48,687.5 | 48,687.5 | 48,370 | 513 |
August 18, 2025 | 48,205.03 | 48,265 | 48,265 | 48,550 | 48,030 | 1,854 |
August 15, 2025 | 48,969.63 | 48,197.5 | 48,197.5 | 49,260 | 48,103.68 | 4,101 |
August 14, 2025 | 48,202.2 | 48,547.5 | 48,547.5 | 48,547.5 | 48,202.2 | 2,378 |
August 13, 2025 | 48,195 | 48,165 | 48,165 | 48,341.45 | 47,975 | 697 |
August 12, 2025 | 48,065 | 48,010 | 48,010 | 48,250 | 47,754.64 | 479 |
August 11, 2025 | 47,650 | 47,765 | 47,765 | 47,880 | 47,615 | 129 |
August 08, 2025 | 47,703.15 | 47,402.5 | 47,402.5 | 47,703.15 | 47,300 | 1,118 |
August 07, 2025 | 48,235 | 47,490 | 47,490 | 48,250 | 47,383.47 | 2,551 |
August 06, 2025 | 48,050 | 47,980 | 47,980 | 48,100 | 47,670 | 761 |
August 05, 2025 | 47,950 | 47,732.5 | 47,732.5 | 48,140 | 47,565 | 2,508 |
August 04, 2025 | 47,350 | 47,630 | 47,630 | 47,650 | 47,195 | 1,571 |
August 01, 2025 | 47,400 | 47,035 | 47,035 | 47,550 | 46,610 | 13,541 |
July 31, 2025 | 48,035 | 47,730 | 47,730 | 48,263.26 | 47,646.31 | 3,099 |
July 30, 2025 | 47,600 | 47,717.5 | 47,717.5 | 47,895 | 47,380 | 498 |
July 29, 2025 | 47,315 | 47,830 | 47,830 | 48,032.46 | 47,315 | 1,598 |
July 28, 2025 | 48,060 | 47,100 | 47,100 | 48,445 | 47,000 | 3,979 |
July 25, 2025 | 48,075 | 47,600 | 47,600 | 48,075 | 47,386.19 | 897 |
July 24, 2025 | 47,615 | 47,815 | 47,815 | 48,023 | 47,546.6 | 1,041 |
July 23, 2025 | 47,510 | 47,025 | 47,025 | 47,510 | 46,948.61 | 474 |
July 22, 2025 | 46,613.72 | 46,625 | 46,625 | 46,725.75 | 46,435 | 1,161 |
July 21, 2025 | 46,050 | 46,505 | 46,505 | 46,815 | 46,050 | 161 |
July 18, 2025 | 46,220 | 46,330 | 46,330 | 46,411.2 | 46,145.55 | 57 |
July 17, 2025 | 46,010 | 46,267.5 | 46,267.5 | 46,267.5 | 45,905 | 102 |
July 16, 2025 | 46,035 | 45,915 | 45,915 | 46,175 | 45,741.6 | 147 |
July 15, 2025 | 46,580 | 45,840 | 45,840 | 46,580 | 45,840 | 1,606 |
July 14, 2025 | 46,045 | 46,467.5 | 46,467.5 | 46,467.5 | 45,555 | 670 |
July 11, 2025 | 46,545 | 45,815 | 45,815 | 46,545 | 45,700 | 202 |
July 10, 2025 | 45,600 | 46,295 | 46,295 | 46,295 | 45,550 | 1,756 |
July 09, 2025 | 45,150 | 45,205 | 45,205 | 45,450 | 44,825 | 958 |
July 08, 2025 | 44,780 | 44,942.5 | 44,942.5 | 45,020 | 44,590 | 2,159 |
July 07, 2025 | 44,845 | 44,582.5 | 44,582.5 | 44,845 | 44,528.8 | 1,411 |
July 04, 2025 | 44,500 | 44,760 | 44,760 | 44,780 | 44,480 | 177 |