18,726.00
+114(+0.61%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18,696.8 | 18,741 | 18,741 | 18,758.18 | 18,688.3 | 58 |
September 05, 2025 | 18,607.34 | 18,612 | 18,612 | 18,692.3 | 18,588 | 1,115 |
September 04, 2025 | 18,420.7 | 18,551 | 18,551 | 18,568 | 18,420.7 | 3,547 |
September 03, 2025 | 18,367.7 | 18,401 | 18,401 | 18,404 | 18,252 | 2,509 |
September 02, 2025 | 18,722 | 18,293 | 18,293 | 18,722 | 18,266 | 4,348 |
September 01, 2025 | 18,734 | 18,674 | 18,674 | 18,760 | 18,670 | 30 |
August 29, 2025 | 18,794 | 18,699 | 18,699 | 18,868 | 18,692 | 1,461 |
August 28, 2025 | 18,834 | 18,794 | 18,794 | 18,874 | 18,764 | 505 |
August 27, 2025 | 18,804 | 18,813 | 18,813 | 18,918 | 18,790.3 | 2,190 |
August 26, 2025 | 18,988 | 18,862 | 18,862 | 18,998 | 18,860 | 1,083 |
August 22, 2025 | 18,860 | 19,039 | 19,039 | 19,052 | 18,813.2 | 569 |
August 21, 2025 | 18,848 | 18,820 | 18,820 | 18,876 | 18,760 | 711 |
August 20, 2025 | 18,782 | 18,869 | 18,869 | 18,869 | 18,742 | 1,670 |
August 19, 2025 | 18,794 | 18,836 | 18,836 | 18,872 | 18,784 | 1,269 |
August 18, 2025 | 18,816.8 | 18,768 | 18,768 | 18,924 | 18,736 | 1,084 |
August 15, 2025 | 18,880 | 18,753 | 18,753 | 18,900 | 18,746 | 828 |
August 14, 2025 | 18,854 | 18,811 | 18,811 | 18,854 | 18,770.6 | 2,962 |
August 13, 2025 | 18,839.7 | 18,819 | 18,819 | 18,887.64 | 18,810 | 1,740 |
August 12, 2025 | 18,872 | 18,810 | 18,810 | 18,926 | 18,792 | 667 |
August 11, 2025 | 18,903.5 | 18,849 | 18,849 | 18,908 | 18,828.3 | 710 |
August 08, 2025 | 18,872 | 18,886 | 18,886 | 18,912 | 18,840.1 | 1,453 |
August 07, 2025 | 18,900 | 18,882 | 18,882 | 18,910 | 18,878 | 8 |
August 06, 2025 | 18,896 | 18,842 | 18,842 | 18,920 | 18,832 | 1,603 |
August 05, 2025 | 18,898 | 18,841 | 18,841 | 18,922 | 18,841 | 730 |
August 04, 2025 | 18,734 | 18,814 | 18,814 | 18,820 | 18,696 | 159 |
August 01, 2025 | 19,058 | 18,669 | 18,669 | 19,058 | 18,570 | 1,236 |
July 31, 2025 | 18,532 | 18,902 | 18,902 | 19,052 | 17,698.6 | 141 |
July 30, 2025 | 18,750 | 18,729 | 18,729 | 18,798 | 18,708 | 507 |
July 29, 2025 | 18,886 | 18,756 | 18,756 | 18,976 | 18,749.2 | 228 |
July 28, 2025 | 19,112 | 18,890 | 18,890 | 19,142 | 18,886.24 | 1,224 |
July 25, 2025 | 19,102 | 19,017 | 19,017 | 19,102 | 18,954 | 1,142 |
July 24, 2025 | 18,962 | 19,058 | 19,058 | 19,080 | 18,945.14 | 1,288 |
July 23, 2025 | 18,930.44 | 18,920 | 18,920 | 18,964 | 18,920 | 305 |
July 22, 2025 | 18,936 | 18,858 | 18,858 | 18,938 | 18,824 | 450 |
July 21, 2025 | 18,840 | 18,916 | 18,916 | 19,004 | 18,572 | 203 |
July 18, 2025 | 18,748 | 18,826 | 18,826 | 18,856 | 18,748 | 6,406 |
July 17, 2025 | 18,630 | 18,712 | 18,712 | 18,714 | 18,612 | 2,941 |
July 16, 2025 | 18,798 | 18,581 | 18,581 | 18,798 | 18,576 | 1,397 |
July 15, 2025 | 18,668 | 18,632 | 18,632 | 18,764 | 18,632 | 2,179 |
July 14, 2025 | 18,562 | 18,658 | 18,658 | 18,658 | 18,520 | 4,058 |
July 11, 2025 | 18,630 | 18,561 | 18,561 | 18,630 | 18,542 | 10,948 |
July 10, 2025 | 18,606 | 18,636 | 18,636 | 18,638 | 18,556 | 6,480 |
July 09, 2025 | 18,564 | 18,512 | 18,512 | 18,613.62 | 18,512 | 3,161 |
July 08, 2025 | 18,500 | 18,536 | 18,536 | 18,536 | 18,474 | 643 |
July 07, 2025 | 18,554 | 18,495 | 18,495 | 18,606 | 18,495 | 722 |
July 04, 2025 | 18,638 | 18,508 | 18,508 | 18,638 | 18,486 | 1,324 |
July 03, 2025 | 18,454 | 18,642 | 18,642 | 18,658 | 18,454 | 1,755 |
July 02, 2025 | 18,704 | 18,416 | 18,416 | 18,704 | 18,352 | 7,906 |
July 01, 2025 | 18,616 | 18,628 | 18,628 | 18,636 | 18,524.3 | 1,330 |
June 30, 2025 | 18,600 | 18,564 | 18,564 | 18,694 | 18,564 | 5,527 |
June 27, 2025 | 18,486 | 18,630 | 18,630 | 18,798 | 18,486 | 7,386 |
June 26, 2025 | 18,538 | 18,440 | 18,440 | 18,538 | 18,306 | 572 |
June 25, 2025 | 18,334 | 18,268 | 18,268 | 18,352 | 18,262.36 | 7,394 |
June 24, 2025 | 18,178 | 18,307 | 18,307 | 18,318 | 18,178 | 854 |
June 23, 2025 | 18,210 | 18,146 | 18,146 | 18,210 | 18,048.82 | 3,575 |
June 20, 2025 | 18,144 | 18,145 | 18,145 | 18,220 | 18,134 | 2,889 |
June 19, 2025 | 18,232 | 18,070 | 18,070 | 18,232 | 18,070 | 1,875 |
June 18, 2025 | 18,234 | 18,242 | 18,242 | 18,246 | 18,164 | 778 |
June 17, 2025 | 18,234 | 18,202 | 18,202 | 18,294 | 18,156 | 2,726 |
June 16, 2025 | 18,236 | 18,232 | 18,232 | 18,290.2 | 18,174 | 2,731 |