9,988.00
-243(-2.38%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,212 | 9,988 | 9,988 | 10,212 | 9,988 | 47 |
September 04, 2025 | 10,226 | 10,231 | 10,231 | 10,231 | 10,226 | 6 |
September 03, 2025 | 10,290 | 10,205 | 10,205 | 10,290 | 10,205 | 17 |
September 02, 2025 | 10,317.38 | 10,345 | 10,345 | 10,398 | 10,317.38 | 36 |
September 01, 2025 | 10,272 | 10,271 | 10,271 | 10,294 | 10,250 | 57 |
August 29, 2025 | 10,266 | 10,254 | 10,254 | 10,310 | 10,254 | 40 |
August 28, 2025 | 10,196 | 10,167 | 10,167 | 10,218 | 10,148 | 1,066 |
August 27, 2025 | 10,200 | 10,181 | 10,181 | 10,222 | 10,170 | 616 |
August 26, 2025 | 10,194 | 10,103 | 10,103 | 10,194 | 10,103 | 240 |
August 22, 2025 | 10,260 | 10,217 | 10,217 | 10,266 | 10,217 | 1,574 |
August 21, 2025 | 10,154 | 10,216 | 10,216 | 10,228 | 10,108 | 204 |
August 20, 2025 | 10,080 | 10,124 | 10,124 | 10,124 | 10,080 | 59 |
August 19, 2025 | 10,018 | 10,094 | 10,094 | 10,124 | 10,018 | 189 |
August 18, 2025 | 10,208 | 10,116 | 10,116 | 10,208 | 10,114 | 555 |
August 15, 2025 | 10,248 | 10,158 | 10,158 | 10,248 | 10,158 | 10 |
August 14, 2025 | 10,182 | 10,216 | 10,216 | 10,224 | 10,182 | 514 |
August 13, 2025 | 10,228 | 10,125 | 10,125 | 10,228 | 10,120 | 29 |
August 12, 2025 | 10,162 | 10,093 | 10,093 | 10,162 | 10,093 | 317 |
August 11, 2025 | 10,216 | 10,194 | 10,194 | 10,304 | 10,176 | 88 |
August 08, 2025 | 10,254 | 10,282 | 10,282 | 10,282 | 10,218 | 429 |
August 07, 2025 | 10,462 | 10,306 | 10,306 | 10,496 | 10,306 | 2,049 |
August 06, 2025 | 10,526 | 10,547 | 10,547 | 10,550 | 10,444 | 95 |
August 05, 2025 | 10,602 | 10,426 | 10,426 | 10,602 | 10,426 | 7 |
August 04, 2025 | 10,546 | 10,591 | 10,591 | 10,628 | 10,470 | 51 |
August 01, 2025 | 10,782 | 10,499 | 10,499 | 10,782 | 10,499 | 11 |
July 31, 2025 | 10,598 | 10,645 | 10,645 | 10,698 | 10,549.69 | 1,903 |
July 30, 2025 | 10,560 | 10,556 | 10,556 | 10,580 | 10,544 | 32 |
July 29, 2025 | 10,416 | 10,492 | 10,492 | 10,499.05 | 10,400 | 440 |
July 28, 2025 | 10,404 | 10,311 | 10,311 | 10,442 | 10,310 | 76 |
July 25, 2025 | 10,308 | 10,306 | 10,306 | 10,378 | 10,300 | 199 |
July 24, 2025 | 10,160 | 10,179 | 10,179 | 10,179 | 10,140 | 15 |
July 23, 2025 | 10,090 | 10,096 | 10,096 | 10,160 | 10,090 | 22 |
July 22, 2025 | 10,114 | 10,098 | 10,098 | 10,114 | 10,094 | 13 |
July 21, 2025 | 10,186 | 10,164 | 10,164 | 10,378 | 10,164 | 59 |
July 18, 2025 | 10,290 | 10,325 | 10,325 | 10,325 | 10,236.17 | 104 |
July 17, 2025 | 10,374 | 10,221 | 10,221 | 10,374 | 10,221 | 877 |
July 16, 2025 | 10,292 | 10,196 | 10,196 | 10,324 | 10,196 | 189 |
July 15, 2025 | 10,380 | 10,292 | 10,292 | 10,380 | 10,288 | 1,048 |
July 14, 2025 | 10,300 | 10,321 | 10,321 | 10,321 | 10,270 | 44 |
July 11, 2025 | 10,262 | 10,296 | 10,296 | 10,322 | 10,182.56 | 272 |
July 10, 2025 | 10,278 | 10,197 | 10,197 | 10,278 | 10,158.15 | 124 |
July 09, 2025 | 10,220 | 10,208 | 10,208 | 10,306 | 10,208 | 83 |
July 08, 2025 | 10,264 | 10,231 | 10,231 | 10,264 | 10,154 | 17 |
July 07, 2025 | 10,246 | 10,152 | 10,152 | 10,260 | 10,152 | 111 |
July 04, 2025 | 10,222 | 10,183 | 10,183 | 10,222 | 10,183 | 62 |
July 03, 2025 | 10,250 | 10,202 | 10,202 | 10,330 | 10,202 | 367 |
July 02, 2025 | 10,114 | 10,146 | 10,146 | 10,194 | 10,114 | 18 |
July 01, 2025 | 10,234 | 10,069 | 10,069 | 10,234 | 10,062 | 576 |
June 30, 2025 | 10,178 | 10,209 | 10,209 | 10,212 | 10,160 | 331 |
June 27, 2025 | 10,112 | 10,210 | 10,210 | 10,222 | 10,112 | 713 |
June 26, 2025 | 9,986 | 10,049 | 10,049 | 10,068 | 9,909 | 1,873 |
June 25, 2025 | 10,220 | 10,057 | 10,057 | 10,222 | 10,057 | 1,145 |
June 24, 2025 | 10,318 | 10,222 | 10,222 | 10,318 | 10,180 | 66 |
June 23, 2025 | 10,508 | 10,357 | 10,357 | 10,514 | 10,357 | 28 |
June 20, 2025 | 10,422 | 10,391 | 10,391 | 10,430 | 10,391 | 32 |
June 19, 2025 | 10,486 | 10,447 | 10,447 | 10,486 | 10,447 | 17 |
June 18, 2025 | 10,416 | 10,373 | 10,373 | 10,444 | 10,373 | 625 |
June 17, 2025 | 10,422 | 10,402 | 10,402 | 10,422 | 10,316 | 236 |
June 16, 2025 | 10,450 | 10,327 | 10,327 | 10,542 | 10,327 | 1,032 |
June 13, 2025 | 10,558 | 10,422 | 10,422 | 10,606 | 10,422 | 140 |