9,971.00
+25(+0.25%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,978 | 9,946 | 9,946 | 9,993 | 9,930 | 363 |
September 04, 2025 | 9,891.92 | 9,952 | 9,952 | 9,952.95 | 9,891.92 | 7,230 |
September 03, 2025 | 9,852 | 9,903 | 9,903 | 9,910 | 9,837.2 | 260 |
September 02, 2025 | 9,910 | 9,848 | 9,848 | 9,910 | 9,839.13 | 268 |
September 01, 2025 | 9,953 | 9,927 | 9,927 | 9,957 | 9,919 | 4,682 |
August 29, 2025 | 9,946 | 9,921 | 9,921 | 9,958.93 | 9,913.79 | 2,409 |
August 28, 2025 | 10,010 | 9,960.5 | 9,960.5 | 10,030 | 9,947 | 1,355 |
August 27, 2025 | 9,978 | 9,988.5 | 9,988.5 | 10,054 | 9,959 | 108 |
August 26, 2025 | 10,029.76 | 9,998 | 9,998 | 10,029.76 | 9,977 | 1,153 |
August 22, 2025 | 10,036 | 10,066 | 10,066 | 10,093.92 | 10,024 | 563 |
August 21, 2025 | 10,038 | 10,044 | 10,044 | 10,048 | 9,994 | 953 |
August 20, 2025 | 9,907 | 10,029 | 10,029 | 10,032 | 9,892 | 471 |
August 19, 2025 | 9,894 | 9,912.5 | 9,912.5 | 9,919 | 9,875.94 | 374 |
August 18, 2025 | 9,931 | 9,870 | 9,870 | 9,931 | 9,847 | 1,223 |
August 15, 2025 | 9,942.67 | 9,853 | 9,853 | 9,960 | 9,853 | 553 |
August 14, 2025 | 9,874 | 9,894.5 | 9,894.5 | 9,900 | 9,817 | 166 |
August 13, 2025 | 9,866 | 9,854 | 9,854 | 9,872 | 9,841 | 272 |
August 12, 2025 | 9,832 | 9,838 | 9,838 | 9,851 | 9,805.95 | 1,099 |
August 11, 2025 | 9,793 | 9,812.5 | 9,812.5 | 9,822 | 9,791 | 715 |
August 08, 2025 | 9,808 | 9,775.5 | 9,775.5 | 9,813 | 9,769.96 | 150 |
August 07, 2025 | 9,833 | 9,782 | 9,782 | 9,837 | 9,767 | 8,145 |
August 06, 2025 | 9,842 | 9,833.5 | 9,833.5 | 9,853 | 9,823 | 10,189 |
August 05, 2025 | 9,853 | 9,805 | 9,805 | 9,855 | 9,796 | 1,731 |
August 04, 2025 | 9,766.65 | 9,791.5 | 9,791.5 | 9,796 | 9,740 | 822 |
August 01, 2025 | 9,757.92 | 9,729 | 9,729 | 9,766 | 9,693 | 2,368 |
July 31, 2025 | 9,810 | 9,800 | 9,800 | 9,858 | 9,790 | 1,111 |
July 30, 2025 | 9,770 | 9,794 | 9,794 | 9,806 | 9,754 | 1,972 |
July 29, 2025 | 9,756 | 9,801 | 9,801 | 9,821 | 9,746 | 457 |
July 28, 2025 | 9,811 | 9,728.5 | 9,728.5 | 9,839 | 9,717.08 | 374 |
July 25, 2025 | 9,808 | 9,778 | 9,778 | 9,808 | 9,754 | 356 |
July 24, 2025 | 9,781 | 9,805.5 | 9,805.5 | 9,821 | 9,767 | 451 |
July 23, 2025 | 9,733 | 9,722 | 9,722 | 9,739 | 9,707 | 386 |
July 22, 2025 | 9,659 | 9,674.5 | 9,674.5 | 9,687.95 | 9,646 | 646 |
July 21, 2025 | 9,648 | 9,662.5 | 9,662.5 | 9,662.5 | 9,629 | 463 |
July 18, 2025 | 9,662.6 | 9,640.5 | 9,640.5 | 9,664 | 9,623.47 | 205 |
July 17, 2025 | 9,623 | 9,632.5 | 9,632.5 | 9,633 | 9,592 | 718 |
July 16, 2025 | 9,577 | 9,594.5 | 9,594.5 | 9,622 | 9,575 | 362 |
July 15, 2025 | 9,668 | 9,587 | 9,587 | 9,669 | 9,587 | 425 |
July 14, 2025 | 9,588 | 9,650.5 | 9,650.5 | 9,650.5 | 9,576 | 1,055 |
July 11, 2025 | 9,633 | 9,584.5 | 9,584.5 | 9,635 | 9,571 | 249 |
July 10, 2025 | 9,577 | 9,628 | 9,628 | 9,632 | 9,566 | 4,237 |
July 09, 2025 | 9,521 | 9,512 | 9,512 | 9,531 | 9,496 | 254 |
July 08, 2025 | 9,453 | 9,474.5 | 9,474.5 | 9,491 | 9,429 | 839 |
July 07, 2025 | 9,461 | 9,443 | 9,443 | 9,477 | 9,432 | 75 |
July 04, 2025 | 9,428 | 9,462 | 9,462 | 9,469 | 9,420 | 1,524 |
July 03, 2025 | 9,442 | 9,456.5 | 9,456.5 | 9,477 | 9,435 | 987 |
July 02, 2025 | 9,464.99 | 9,405 | 9,405 | 9,471 | 9,376 | 1,808 |
July 01, 2025 | 9,420 | 9,426 | 9,426 | 9,426 | 9,360 | 789 |
June 30, 2025 | 9,446 | 9,389 | 9,389 | 9,457 | 9,389 | 545 |
June 27, 2025 | 9,404 | 9,427.5 | 9,427.5 | 9,445 | 9,388 | 562 |
June 26, 2025 | 9,314 | 9,375.5 | 9,375.5 | 9,387 | 9,314 | 2,104 |
June 25, 2025 | 9,405 | 9,341 | 9,341 | 9,425 | 9,341 | 180 |
June 24, 2025 | 9,443 | 9,387 | 9,387 | 9,488 | 9,387 | 330 |
June 23, 2025 | 9,371 | 9,390.5 | 9,390.5 | 9,414 | 9,363 | 417 |
June 20, 2025 | 9,477 | 9,404.5 | 9,404.5 | 9,477 | 9,403 | 4,941 |
June 19, 2025 | 9,443 | 9,418.5 | 9,418.5 | 9,460 | 9,418.5 | 3,577 |
June 18, 2025 | 9,483 | 9,474 | 9,474 | 9,487 | 9,470 | 552 |
June 17, 2025 | 9,487 | 9,462 | 9,462 | 9,489 | 9,439 | 2,472 |
June 16, 2025 | 9,499 | 9,511 | 9,511 | 9,526 | 9,494 | 719 |
June 13, 2025 | 9,458 | 9,473 | 9,473 | 9,518 | 9,451.2 | 6,337 |