9,850.00
-25(-0.25%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,550 | 9,875 | 9,875 | 9,875 | 9,550 | 1 |
September 04, 2025 | 9,650 | 9,725 | 9,725 | 9,850 | 9,650 | 600 |
September 03, 2025 | 10,100 | 9,825 | 9,825 | 10,100 | 9,825 | 13 |
September 02, 2025 | 9,550 | 9,825 | 9,825 | 9,825 | 9,550 | 8 |
September 01, 2025 | 10,100 | 9,825 | 9,825 | 10,100 | 9,550 | 253 |
August 29, 2025 | 9,500 | 9,825 | 9,825 | 10,200 | 9,500 | 184 |
August 28, 2025 | 9,875 | 9,875 | 9,875 | 9,875 | 9,875 | 0 |
August 27, 2025 | 10,100 | 9,875 | 9,875 | 10,100 | 9,550 | 6 |
August 26, 2025 | 10,100 | 9,825 | 9,825 | 10,100 | 9,550 | 272 |
August 22, 2025 | 10,069 | 9,825 | 9,825 | 10,100 | 9,821 | 101 |
August 21, 2025 | 10,069 | 9,900 | 9,900 | 10,100 | 9,900 | 4 |
August 20, 2025 | 10,100 | 9,825 | 9,825 | 10,100 | 9,825 | 121 |
August 19, 2025 | 10,100 | 9,825 | 9,825 | 10,100 | 9,550 | 14 |
August 18, 2025 | 9,785 | 9,825 | 9,825 | 10,072.5 | 9,785 | 255 |
August 15, 2025 | 9,804 | 9,900 | 9,900 | 9,900 | 9,804 | 304 |
August 14, 2025 | 10,100 | 9,850 | 9,850 | 10,100 | 9,804 | 151 |
August 13, 2025 | 9,900 | 9,850 | 9,850 | 10,100 | 9,835.6 | 290 |
August 12, 2025 | 10,100 | 10,100 | 10,100 | 10,100 | 9,700 | 9 |
August 11, 2025 | 9,811 | 10,200 | 10,200 | 10,200 | 9,811 | 741 |
August 08, 2025 | 9,790 | 9,850 | 9,850 | 9,946 | 9,790 | 34 |
August 07, 2025 | 10,000 | 9,825 | 9,825 | 10,000 | 9,755 | 1,247 |
August 06, 2025 | 9,700 | 9,925 | 9,925 | 10,000 | 9,700 | 70 |
August 05, 2025 | 9,800 | 9,850 | 9,850 | 9,985 | 9,700 | 234 |
August 04, 2025 | 9,650 | 9,725 | 9,725 | 9,800 | 9,650 | 115 |
August 01, 2025 | 9,650 | 9,725 | 9,725 | 9,725 | 9,650 | 44 |
July 31, 2025 | 9,683 | 9,800 | 9,800 | 9,800 | 9,650 | 678 |
July 30, 2025 | 10,000 | 9,700 | 9,700 | 10,000 | 9,610 | 2,566 |
July 29, 2025 | 9,550 | 9,775 | 9,775 | 9,775 | 9,550 | 150 |
July 28, 2025 | 9,649 | 9,775 | 9,775 | 9,775 | 9,649 | 258 |
July 25, 2025 | 9,500 | 9,750 | 9,750 | 9,900 | 9,500 | 1,329 |
July 24, 2025 | 9,857.65 | 9,725 | 9,725 | 9,857.65 | 9,725 | 25 |
July 23, 2025 | 9,900 | 9,725 | 9,725 | 9,900 | 9,550 | 377 |
July 22, 2025 | 9,900 | 9,725 | 9,725 | 9,900 | 9,600 | 51 |
July 21, 2025 | 9,750 | 9,650 | 9,650 | 9,750 | 9,500 | 6,996 |
July 18, 2025 | 9,900 | 9,725 | 9,725 | 9,900 | 9,550 | 2 |
July 17, 2025 | 9,700 | 9,700 | 9,700 | 9,700 | 9,700 | 0 |
July 16, 2025 | 9,850 | 9,675 | 9,675 | 9,850 | 9,675 | 0 |
July 15, 2025 | 9,500 | 9,650 | 9,650 | 9,800 | 9,500 | 920 |
July 14, 2025 | 9,600 | 9,650 | 9,650 | 9,900 | 9,550 | 200 |
July 11, 2025 | 9,550 | 9,675 | 9,675 | 9,800 | 9,550 | 153 |
July 10, 2025 | 9,580.25 | 9,650 | 9,650 | 9,800 | 9,550 | 387 |
July 09, 2025 | 9,888.75 | 9,900 | 9,625 | 10,000 | 9,550 | 219 |
July 08, 2025 | 9,900 | 9,850 | 9,576.39 | 9,900 | 9,615.1 | 325 |
July 07, 2025 | 9,900 | 9,750 | 9,750 | 9,900 | 9,750 | 141 |
July 04, 2025 | 9,615.1 | 9,725 | 9,725 | 9,837 | 9,615.1 | 94 |
July 03, 2025 | 9,950 | 9,725 | 9,725 | 10,000 | 9,600 | 587 |
July 02, 2025 | 9,800 | 9,900 | 9,900 | 9,900 | 9,550 | 243 |
July 01, 2025 | 9,582 | 9,800 | 9,800 | 9,800 | 9,500 | 327 |
June 30, 2025 | 9,800 | 9,625 | 9,625 | 9,800 | 9,500 | 53 |
June 27, 2025 | 9,705 | 9,800 | 9,800 | 9,800 | 9,705 | 10 |
June 26, 2025 | 9,500 | 9,625 | 9,625 | 9,705 | 9,500 | 20 |
June 25, 2025 | 9,750 | 9,625 | 9,625 | 9,750 | 9,500 | 0 |
June 24, 2025 | 9,700 | 9,700 | 9,700 | 9,750 | 9,450 | 105 |
June 23, 2025 | 9,450 | 9,700 | 9,700 | 9,700 | 9,450 | 134 |
June 20, 2025 | 9,495 | 9,700 | 9,700 | 9,700 | 9,450 | 632 |
June 19, 2025 | 9,450 | 9,575 | 9,575 | 9,575 | 9,450 | 831 |
June 18, 2025 | 9,450 | 9,825 | 9,825 | 9,873 | 9,450 | 73 |
June 17, 2025 | 9,850 | 9,750 | 9,750 | 9,850 | 9,450 | 200 |
June 16, 2025 | 9,900 | 9,775 | 9,775 | 9,900 | 9,450 | 1,103 |
June 13, 2025 | 9,522 | 9,900 | 9,900 | 9,900 | 9,522 | 18 |