8,845.00
-92(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2024 | 11,321 | 8,845 | 8,845 | 11,321 | 8,845 | 5,340 |
| January 16, 2024 | 11,274 | 11,321 | 11,321 | 11,274 | 11,274 | 0 |
| January 15, 2024 | 8,916.5 | 8,916.5 | 8,916.5 | 8,916.5 | 8,916.5 | 0 |
| January 12, 2024 | 8,913.5 | 8,913.5 | 8,913.5 | 8,913.5 | 8,913.5 | 0 |
| January 11, 2024 | 8,871 | 8,871 | 8,871 | 8,871 | 8,871 | 0 |
| January 10, 2024 | 8,891 | 8,899.5 | 8,899.5 | 8,900.91 | 8,891 | 5,434 |
| January 09, 2024 | 8,877 | 8,881 | 8,881 | 8,877 | 8,877 | 1,606 |
| January 08, 2024 | 10,316.37 | 10,316.37 | 10,316.37 | 10,316.37 | 10,316.37 | 0 |
| January 05, 2024 | 8,795 | 8,809 | 8,809 | 8,809 | 8,795 | 724 |
| January 04, 2024 | 8,856.5 | 8,856.5 | 8,856.5 | 8,856.5 | 8,856.5 | 0 |
| January 03, 2024 | 8,876 | 8,857.5 | 8,857.5 | 8,876 | 8,875 | 1,655 |
| January 02, 2024 | 8,936 | 8,941.5 | 8,941.5 | 8,936 | 8,933 | 118 |
| December 29, 2023 | 8,959 | 8,959 | 8,959 | 8,959 | 8,959 | 0 |
| December 28, 2023 | 8,940 | 8,959.5 | 8,959.5 | 8,959.5 | 8,940 | 51 |
| December 27, 2023 | 8,935 | 8,905 | 8,905 | 8,945 | 8,907 | 6,347 |
| December 22, 2023 | 8,886 | 8,886 | 8,886 | 8,886 | 8,886 | 0 |
| December 21, 2023 | 8,872 | 8,904 | 8,904 | 8,872 | 8,872 | 3,862 |
| December 20, 2023 | 8,946 | 8,943 | 8,943 | 8,946 | 8,946 | 3,204 |
| December 19, 2023 | 8,866.5 | 8,866.5 | 8,866.5 | 8,866.5 | 8,866.5 | 0 |
| December 18, 2023 | 8,883 | 8,883 | 8,883 | 8,883 | 8,883 | 0 |
| December 15, 2023 | 8,825 | 8,842.5 | 8,842.5 | 8,842.5 | 8,825 | 4,250 |
| December 14, 2023 | 8,800 | 8,800 | 8,800 | 8,800 | 8,800 | 0 |
| December 13, 2023 | 8,794 | 8,801.5 | 8,801.5 | 8,794 | 8,794 | 1,610 |
| December 12, 2023 | 8,748 | 8,748 | 8,748 | 8,748 | 8,748 | 0 |
| December 11, 2023 | 8,698 | 8,722.5 | 8,722.5 | 8,722.5 | 8,698 | 7,815 |
| December 08, 2023 | 8,694 | 8,694 | 8,694 | 8,694 | 8,694 | 0 |
| December 07, 2023 | 8,611 | 8,640.5 | 8,640.5 | 8,640.5 | 8,611 | 17,588 |
| December 06, 2023 | 8,652 | 8,636.5 | 8,636.5 | 8,652 | 8,652 | 3,832 |
| December 05, 2023 | 8,563 | 8,604 | 8,604 | 8,604 | 8,563 | 1,861 |
| December 04, 2023 | 8,573 | 8,573 | 8,573 | 8,573 | 8,573 | 0 |
| December 01, 2023 | 8,585 | 8,585 | 8,585 | 8,585 | 8,585 | 0 |
| November 30, 2023 | 8,538.5 | 8,538.5 | 8,538.5 | 8,538.5 | 8,538.5 | 0 |
| November 29, 2023 | 8,530.5 | 8,530.5 | 8,530.5 | 8,530.5 | 8,530.5 | 0 |
| November 28, 2023 | 8,521.5 | 8,521.5 | 8,521.5 | 8,521.5 | 8,521.5 | 0 |
| November 27, 2023 | 8,559 | 8,559 | 8,559 | 8,559 | 8,559 | 0 |
| November 24, 2023 | 8,571.5 | 8,571.5 | 8,571.5 | 8,571.5 | 8,571.5 | 0 |
| November 23, 2023 | 8,624 | 8,624 | 8,624 | 8,624 | 8,624 | 0 |
| November 22, 2023 | 8,584 | 8,650.5 | 8,650.5 | 8,584 | 8,584 | 2,716 |
| November 21, 2023 | 8,578 | 8,575 | 8,575 | 8,578 | 8,575 | 4,081 |
| November 20, 2023 | 8,601 | 8,601 | 8,601 | 8,601 | 8,601 | 0 |
| November 17, 2023 | 8,600 | 8,600 | 8,600 | 8,600 | 8,600 | 0 |
| November 16, 2023 | 8,551 | 8,551 | 8,551 | 8,551 | 8,551 | 0 |
| November 15, 2023 | 8,565 | 8,586.5 | 8,586.5 | 8,565 | 8,565 | 1,854 |
| November 14, 2023 | 8,534.5 | 8,534.5 | 8,534.5 | 8,534.5 | 8,534.5 | 0 |
| November 13, 2023 | 8,480 | 8,499 | 8,499 | 8,499 | 8,480 | 1,795 |
| November 10, 2023 | 8,438 | 8,461.5 | 8,461.5 | 8,461.5 | 8,435.15 | 1,076 |
| November 09, 2023 | 8,440 | 8,453.5 | 8,453.5 | 8,453.5 | 8,440 | 2,802 |
| November 08, 2023 | 8,427.89 | 8,407 | 8,407 | 8,427.89 | 8,427.89 | 1,599 |
| November 07, 2023 | 8,415 | 8,415 | 8,415 | 8,415 | 8,415 | 0 |
| November 06, 2023 | 8,364.56 | 8,353.5 | 8,353.5 | 8,364.56 | 8,364.56 | 11,822 |
| November 03, 2023 | 8,395.2 | 8,369 | 8,369 | 8,395.2 | 8,395.2 | 1,345 |
| November 02, 2023 | 8,290 | 8,365 | 8,365 | 8,290 | 8,290 | 2,773 |
| November 01, 2023 | 8,221 | 8,221 | 8,221 | 8,221 | 8,221 | 0 |
| October 31, 2023 | 8,123 | 8,147 | 8,147 | 8,147 | 8,123 | 2,023 |
| October 30, 2023 | 8,102 | 8,095.5 | 8,095.5 | 8,131 | 8,102 | 6,936 |
| October 27, 2023 | 8,090 | 8,090 | 8,090 | 8,090 | 8,090 | 0 |
| October 26, 2023 | 8,120 | 8,120 | 8,120 | 8,120 | 8,120 | 0 |
| October 25, 2023 | 8,222.5 | 8,222.5 | 8,222.5 | 8,222.5 | 8,222.5 | 0 |
| October 24, 2023 | 8,240.5 | 8,240.5 | 8,240.5 | 8,240.5 | 8,240.5 | 0 |
| October 23, 2023 | 8,187.5 | 8,187.5 | 8,187.5 | 8,187.5 | 8,187.5 | 0 |