17,080.00
+240(+1.43%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16,980 | 17,080 | 17,080 | 17,120 | 16,830 | 800 |
September 25, 2025 | 16,650 | 16,840 | 16,840 | 16,913.68 | 16,580 | 971 |
September 24, 2025 | 16,600 | 16,630 | 16,630 | 16,810 | 16,300 | 356 |
September 23, 2025 | 16,410.3 | 16,670 | 16,670 | 16,710 | 16,410.3 | 191 |
September 22, 2025 | 16,260.1 | 16,400 | 16,400 | 16,470 | 16,260.1 | 287 |
September 19, 2025 | 15,930 | 16,155 | 16,155 | 16,155 | 15,930 | 757 |
September 18, 2025 | 15,800 | 15,870 | 15,870 | 15,930 | 15,720 | 147 |
September 17, 2025 | 15,970 | 15,900 | 15,900 | 16,210 | 15,730 | 987 |
September 16, 2025 | 16,090 | 15,970 | 15,970 | 16,140 | 15,970 | 1,009 |
September 15, 2025 | 16,000 | 15,990 | 15,990 | 16,060 | 15,860 | 707 |
September 12, 2025 | 16,040 | 16,045 | 16,045 | 16,080 | 15,950 | 86 |
September 11, 2025 | 15,930 | 15,880 | 15,880 | 15,940 | 15,810 | 188 |
September 10, 2025 | 15,900 | 15,895 | 15,895 | 15,980 | 15,820 | 307 |
September 09, 2025 | 15,900 | 15,780 | 15,780 | 15,960 | 15,780 | 796 |
September 08, 2025 | 15,790 | 15,810 | 15,810 | 15,920 | 15,620 | 365 |
September 05, 2025 | 15,580 | 15,620 | 15,620 | 15,740 | 15,580 | 18 |
September 04, 2025 | 15,680 | 15,610 | 15,610 | 15,720 | 15,580 | 181 |
September 03, 2025 | 15,760 | 15,780 | 15,780 | 15,800 | 15,640 | 128 |
September 02, 2025 | 15,480 | 15,620 | 15,620 | 15,660 | 15,380 | 346 |
September 01, 2025 | 15,380 | 15,340 | 15,340 | 15,400 | 15,260 | 602 |
August 29, 2025 | 15,040 | 15,100 | 15,100 | 15,140 | 14,960 | 344 |
August 28, 2025 | 14,900 | 14,940 | 14,940 | 15,020 | 14,880 | 456 |
August 27, 2025 | 14,940 | 14,880 | 14,880 | 14,960 | 14,800 | 146 |
August 26, 2025 | 14,940 | 14,870 | 14,870 | 14,940 | 14,600 | 520 |
August 22, 2025 | 14,880 | 14,910 | 14,910 | 14,960 | 14,760 | 45 |
August 21, 2025 | 14,800 | 14,790 | 14,790 | 15,160 | 14,680 | 43 |
August 20, 2025 | 14,660 | 14,750 | 14,750 | 14,820 | 14,540 | 54 |
August 19, 2025 | 14,720 | 14,620 | 14,620 | 14,800 | 14,580 | 38 |
August 18, 2025 | 14,760 | 14,710 | 14,710 | 14,760 | 14,620 | 1,524 |
August 15, 2025 | 14,780 | 14,670 | 14,670 | 14,780 | 14,580 | 39 |
August 14, 2025 | 14,820 | 14,760 | 14,760 | 14,840 | 14,680 | 139 |
August 13, 2025 | 14,860 | 14,760 | 14,760 | 14,860 | 14,740 | 40 |
August 12, 2025 | 14,780 | 14,780 | 14,780 | 14,900 | 14,740 | 315 |
August 11, 2025 | 14,880 | 14,900 | 14,900 | 14,980 | 14,780 | 89 |
August 08, 2025 | 15,120 | 15,000 | 15,000 | 15,120 | 14,900 | 41 |
August 07, 2025 | 15,180 | 15,010 | 15,010 | 15,180 | 14,960 | 327 |
August 06, 2025 | 15,180 | 15,010 | 15,010 | 15,180 | 14,940 | 100 |
August 05, 2025 | 15,160 | 15,160 | 15,160 | 15,380 | 14,980 | 169 |
August 04, 2025 | 15,140 | 15,090 | 15,090 | 15,180 | 15,000 | 197 |
August 01, 2025 | 14,940 | 15,050 | 15,050 | 15,100 | 14,780 | 137 |
July 31, 2025 | 14,960 | 14,850 | 14,850 | 15,020 | 14,840 | 88 |
July 30, 2025 | 15,140 | 14,950 | 14,950 | 15,200 | 14,950 | 88 |
July 29, 2025 | 15,080 | 15,100 | 15,100 | 15,140 | 15,000 | 113 |
July 28, 2025 | 15,160 | 14,970 | 14,970 | 15,160 | 14,940 | 458 |
July 25, 2025 | 15,020 | 14,940 | 14,940 | 15,120 | 14,940 | 92 |
July 24, 2025 | 15,080 | 15,100 | 15,100 | 15,480 | 14,980 | 127 |
July 23, 2025 | 15,360 | 15,270 | 15,270 | 15,400 | 15,220 | 90 |
July 22, 2025 | 15,260 | 15,330 | 15,330 | 15,400 | 15,140 | 155 |
July 21, 2025 | 15,200 | 15,230 | 15,230 | 15,380 | 15,140 | 48 |
July 18, 2025 | 15,220 | 15,140 | 15,140 | 15,280 | 15,120 | 76 |
July 17, 2025 | 15,080 | 15,070 | 15,070 | 15,120 | 14,940 | 80 |
July 16, 2025 | 15,000 | 15,050 | 15,050 | 15,100 | 14,940 | 354 |
July 15, 2025 | 15,040 | 14,930 | 14,930 | 15,060 | 14,920 | 36 |
July 14, 2025 | 15,120 | 14,970 | 14,970 | 15,160 | 14,900 | 3,039 |
July 11, 2025 | 14,680 | 14,950 | 14,950 | 15,000 | 14,600 | 354 |
July 10, 2025 | 14,520 | 14,550 | 14,550 | 14,620 | 14,440 | 385 |
July 09, 2025 | 14,420 | 14,400 | 14,400 | 14,440 | 14,300 | 41 |
July 08, 2025 | 14,480 | 14,400 | 14,400 | 14,580 | 14,360 | 20 |
July 07, 2025 | 14,420 | 14,410 | 14,410 | 14,500 | 14,360 | 67 |
July 04, 2025 | 14,480 | 14,530 | 14,530 | 14,600 | 14,420 | 55 |