15,830.00
+210(+1.34%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 14,601.39 | 14,490 | 14,490 | 14,640 | 14,460 | 187 |
July 02, 2025 | 14,280 | 14,590 | 14,590 | 14,640 | 14,280 | 30 |
July 01, 2025 | 14,280 | 14,310 | 14,310 | 14,420 | 14,200 | 72 |
June 30, 2025 | 14,340 | 14,180 | 14,180 | 14,380 | 14,140 | 242 |
June 27, 2025 | 14,260 | 14,200 | 14,200 | 14,300 | 14,100 | 391 |
June 26, 2025 | 14,343.29 | 14,360 | 14,360 | 14,420 | 14,260 | 99 |
June 25, 2025 | 14,380 | 14,280 | 14,280 | 14,460 | 14,180 | 46 |
June 24, 2025 | 14,440 | 14,240 | 14,240 | 14,440 | 14,160 | 57 |
June 23, 2025 | 14,600 | 14,630 | 14,630 | 14,760 | 14,540 | 72 |
June 20, 2025 | 14,475.51 | 14,570 | 14,570 | 14,600 | 14,440 | 130 |
June 19, 2025 | 14,620 | 14,630 | 14,630 | 14,680 | 14,560 | 25 |
June 18, 2025 | 14,712.16 | 14,700 | 14,700 | 14,900 | 14,620 | 389 |
June 17, 2025 | 14,520 | 14,640 | 14,640 | 14,655.94 | 14,460 | 621 |
June 16, 2025 | 14,600 | 14,520 | 14,520 | 14,640 | 14,460 | 565 |
June 13, 2025 | 14,640 | 14,560 | 14,560 | 14,760 | 14,526.94 | 463 |