49,005.00
+285(+0.58%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 44,550 | 44,727.5 | 44,727.5 | 44,778.44 | 44,550 | 1,651 |
July 02, 2025 | 44,745 | 44,317.5 | 44,317.5 | 44,850 | 44,008.39 | 4,740 |
July 01, 2025 | 44,175 | 44,480 | 44,480 | 44,480 | 43,835 | 2,470 |
June 30, 2025 | 44,825 | 44,165 | 44,165 | 44,825 | 44,165 | 2,262 |
June 27, 2025 | 44,250 | 44,550 | 44,550 | 44,550 | 44,165.96 | 4,264 |
June 26, 2025 | 43,806.62 | 44,052.5 | 44,052.5 | 44,160 | 43,610 | 1,869 |
June 25, 2025 | 44,340 | 43,810 | 43,810 | 44,491.77 | 43,810 | 984 |
June 24, 2025 | 44,760 | 44,227.5 | 44,227.5 | 44,760 | 44,200 | 1,825 |
June 23, 2025 | 44,060 | 44,220 | 44,220 | 44,433 | 43,940 | 728 |
June 20, 2025 | 44,810 | 44,420 | 44,420 | 44,995 | 44,305 | 2,430 |
June 19, 2025 | 44,760 | 44,492.5 | 44,492.5 | 44,940.54 | 44,492.5 | 2,847 |
June 18, 2025 | 45,035 | 45,102.5 | 45,102.5 | 45,245 | 45,030 | 2,100 |
June 17, 2025 | 44,870 | 44,930 | 44,930 | 45,170 | 44,732.53 | 1,878 |
June 16, 2025 | 45,305.11 | 45,420 | 45,420 | 45,627.67 | 45,273.6 | 2,425 |