9,787.00
+57.5(+0.59%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 9,785 | 9,789.5 | 9,789.5 | 9,793.8 | 9,759.6 | 7,920 |
September 05, 2025 | 9,836 | 9,729.5 | 9,729.5 | 9,836 | 9,705 | 35,528 |
September 04, 2025 | 9,762 | 9,789.5 | 9,789.5 | 9,789.5 | 9,753.18 | 5,744 |
September 03, 2025 | 9,757 | 9,724.5 | 9,724.5 | 9,761 | 9,724.5 | 4,608 |
September 02, 2025 | 9,715 | 9,688.5 | 9,688.5 | 9,756 | 9,688 | 8,685 |
September 01, 2025 | 9,719 | 9,714.5 | 9,714.5 | 9,738 | 9,704 | 3,576 |
August 29, 2025 | 9,778 | 9,718 | 9,718 | 9,791 | 9,716.35 | 6,227 |
August 28, 2025 | 9,772 | 9,756 | 9,756 | 9,793 | 9,743.4 | 517 |
August 27, 2025 | 9,760 | 9,763.5 | 9,763.5 | 9,784 | 9,757.14 | 1,197 |
August 26, 2025 | 9,721 | 9,715 | 9,715 | 9,728.5 | 9,700 | 1,775 |
August 22, 2025 | 9,678 | 9,759.5 | 9,759.5 | 9,767.5 | 9,678 | 2,822 |
August 21, 2025 | 9,704 | 9,691 | 9,691 | 9,704 | 9,659.7 | 550 |
August 20, 2025 | 9,668 | 9,667.5 | 9,667.5 | 9,682 | 9,628 | 3,123 |
August 19, 2025 | 9,700.62 | 9,703 | 9,703 | 9,725.6 | 9,696 | 3,328 |
August 18, 2025 | 9,726 | 9,695.5 | 9,695.5 | 9,726 | 9,651 | 649 |
August 15, 2025 | 9,729 | 9,675.5 | 9,675.5 | 9,729 | 9,675.5 | 1,082 |
August 14, 2025 | 9,662 | 9,671.5 | 9,671.5 | 9,687.3 | 9,653 | 744 |
August 13, 2025 | 9,689 | 9,661.5 | 9,661.5 | 9,694 | 9,659.1 | 1,696 |
August 12, 2025 | 9,649.56 | 9,653.5 | 9,653.5 | 9,669.25 | 9,617 | 4,157 |
August 11, 2025 | 9,657 | 9,666.5 | 9,666.5 | 9,675 | 9,632 | 3,376 |
August 08, 2025 | 9,623 | 9,633 | 9,633 | 9,650.3 | 9,609 | 281 |
August 07, 2025 | 9,653 | 9,603 | 9,603 | 9,705 | 9,603 | 1,753 |
August 06, 2025 | 9,648 | 9,632 | 9,632 | 9,657 | 9,611.5 | 4,728 |
August 05, 2025 | 9,677 | 9,600 | 9,600 | 9,685 | 9,599 | 16,828 |
August 04, 2025 | 9,554 | 9,625.5 | 9,625.5 | 9,632 | 9,553 | 1,419 |
August 01, 2025 | 9,662 | 9,527.5 | 9,527.5 | 9,668 | 9,478 | 5,475 |
July 31, 2025 | 9,772.95 | 9,736 | 9,736 | 9,810 | 9,736 | 2,632 |
July 30, 2025 | 9,671 | 9,703 | 9,703 | 9,720 | 9,657 | 590 |
July 29, 2025 | 9,707.8 | 9,665 | 9,665 | 9,726 | 9,665 | 1,979 |
July 28, 2025 | 9,716 | 9,651.5 | 9,651.5 | 9,716 | 9,646.6 | 4,806 |
July 25, 2025 | 9,601 | 9,643 | 9,643 | 9,644 | 9,597 | 2,746 |
July 24, 2025 | 9,562.7 | 9,591 | 9,591 | 9,595 | 9,562.7 | 1,403 |
July 23, 2025 | 9,518.2 | 9,506 | 9,506 | 9,536 | 9,498.6 | 2,345 |
July 22, 2025 | 9,493.3 | 9,468 | 9,468 | 9,504 | 9,467 | 788 |
July 21, 2025 | 9,516.89 | 9,515 | 9,515 | 9,561 | 9,491 | 651 |
July 18, 2025 | 9,538 | 9,500.5 | 9,500.5 | 9,540.02 | 9,497.2 | 1,542 |
July 17, 2025 | 9,495 | 9,507.5 | 9,507.5 | 9,507.5 | 9,471 | 2,170 |
July 16, 2025 | 9,416 | 9,400 | 9,400 | 9,467 | 8,950 | 1,271 |
July 15, 2025 | 9,499 | 9,481 | 9,481 | 9,600 | 9,470 | 15,870 |
July 14, 2025 | 9,389 | 9,455 | 9,455 | 9,455 | 9,375 | 11,884 |
July 11, 2025 | 9,406.44 | 9,408 | 9,408 | 9,421 | 9,362 | 3,224 |
July 10, 2025 | 9,352 | 9,410.5 | 9,410.5 | 9,410.5 | 9,347 | 1,551 |
July 09, 2025 | 9,319 | 9,352.5 | 9,352.5 | 9,384 | 9,314 | 28 |
July 08, 2025 | 9,344 | 9,328.5 | 9,328.5 | 9,357.4 | 9,302 | 211 |
July 07, 2025 | 9,326.15 | 9,302 | 9,302 | 9,351 | 9,302 | 2,337 |
July 04, 2025 | 9,309 | 9,310 | 9,310 | 9,315 | 9,277 | 1,213 |
July 03, 2025 | 9,312 | 9,346.5 | 9,346.5 | 9,355.2 | 9,297.4 | 1,556 |
July 02, 2025 | 9,242.63 | 9,302 | 9,302 | 9,322 | 9,232 | 943 |
July 01, 2025 | 9,206 | 9,217 | 9,217 | 9,242 | 9,167 | 328 |
June 30, 2025 | 9,215 | 9,209 | 9,209 | 9,242 | 9,200 | 1,993 |
June 27, 2025 | 9,142.57 | 9,194 | 9,194 | 9,195 | 9,142.57 | 1,375 |
June 26, 2025 | 9,089 | 9,098.5 | 9,098.5 | 9,107 | 9,079 | 23,864 |
June 25, 2025 | 9,131 | 9,119.5 | 9,119.5 | 9,157 | 9,119.5 | 1,349 |
June 24, 2025 | 9,144 | 9,115 | 9,115 | 9,155 | 9,095.7 | 6,197 |
June 23, 2025 | 9,049 | 9,053.5 | 9,053.5 | 9,108 | 9,043 | 196 |
June 20, 2025 | 9,069 | 9,062.5 | 9,062.5 | 9,093 | 9,047 | 310 |
June 19, 2025 | 9,133 | 9,035.5 | 9,035.5 | 9,133 | 9,032.78 | 2,236 |
June 18, 2025 | 9,113 | 9,121 | 9,121 | 9,146.4 | 9,110 | 5,062 |
June 17, 2025 | 9,069 | 9,105.5 | 9,105.5 | 9,106 | 9,048 | 140 |
June 16, 2025 | 9,089 | 9,100.5 | 9,100.5 | 9,114 | 9,044.52 | 674 |