27,133.50
+223.5(+0.83%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26,973 | 27,133.5 | 27,133.5 | 27,198 | 26,946 | 7,200 |
September 25, 2025 | 26,762.72 | 26,910 | 26,910 | 26,983 | 26,751 | 8,107 |
September 24, 2025 | 26,906.46 | 26,851.5 | 26,851.5 | 27,043 | 26,816 | 6,703 |
September 23, 2025 | 26,742.57 | 26,936 | 26,936 | 27,020 | 26,734 | 8,796 |
September 22, 2025 | 26,545 | 26,611 | 26,611 | 26,621 | 26,494 | 11,617 |
September 19, 2025 | 26,042 | 26,230 | 26,230 | 26,259 | 26,004 | 14,429 |
September 18, 2025 | 25,766 | 25,855.5 | 25,855.5 | 26,050 | 25,622 | 9,907 |
September 17, 2025 | 25,950 | 25,984 | 25,984 | 26,099 | 25,829 | 9,005 |
September 16, 2025 | 26,080 | 25,978 | 25,978 | 26,121 | 25,968 | 6,545 |
September 15, 2025 | 25,816 | 25,967.5 | 25,967.5 | 25,976 | 25,744 | 10,658 |
September 12, 2025 | 25,922.6 | 25,898 | 25,898 | 25,975 | 25,876.85 | 10,661 |
September 11, 2025 | 25,880.63 | 25,814 | 25,814 | 25,890.38 | 25,747 | 17,189 |
September 10, 2025 | 25,946 | 25,910 | 25,910 | 26,028 | 25,882 | 15,067 |
September 09, 2025 | 25,891.43 | 25,904 | 25,904 | 26,099.86 | 25,779 | 14,842 |
September 08, 2025 | 25,637 | 25,859 | 25,859 | 25,927.43 | 25,627 | 13,114 |
September 05, 2025 | 25,432 | 25,534 | 25,534 | 25,715 | 25,345 | 15,388 |
September 04, 2025 | 25,349 | 25,404.5 | 25,404.5 | 25,489.18 | 25,328.42 | 11,061 |
September 03, 2025 | 25,453 | 25,523.5 | 25,523.5 | 25,667 | 25,380 | 11,153 |
September 02, 2025 | 24,812 | 25,277 | 25,277 | 25,392 | 24,804 | 15,554 |
September 01, 2025 | 24,777 | 24,717 | 24,717 | 24,778 | 24,672 | 17,833 |
August 29, 2025 | 24,337.28 | 24,572.5 | 24,572.5 | 24,610 | 24,326 | 8,091 |
August 28, 2025 | 24,218 | 24,282.5 | 24,282.5 | 24,333.51 | 24,182 | 9,871 |
August 27, 2025 | 24,143 | 24,215 | 24,215 | 24,260 | 24,143 | 4,516 |
August 26, 2025 | 24,162 | 24,176 | 24,176 | 24,184 | 24,069 | 4,981 |
August 22, 2025 | 23,928 | 24,021.5 | 24,021.5 | 24,046 | 23,821 | 2,685 |
August 21, 2025 | 23,912 | 23,987 | 23,987 | 24,001 | 23,791.41 | 3,149 |
August 20, 2025 | 23,719.42 | 23,893 | 23,893 | 23,957 | 23,696 | 2,303 |
August 19, 2025 | 23,766 | 23,729 | 23,729 | 23,820 | 23,692 | 3,721 |
August 18, 2025 | 23,800 | 23,747 | 23,747 | 23,854 | 23,723 | 4,554 |
August 15, 2025 | 23,740 | 23,733 | 23,733 | 24,030 | 23,664 | 1,990 |
August 14, 2025 | 23,860 | 23,779 | 23,779 | 23,868 | 23,721 | 6,849 |
August 13, 2025 | 23,910 | 23,829 | 23,829 | 23,923 | 23,823 | 6,002 |
August 12, 2025 | 23,969 | 23,868 | 23,868 | 24,071 | 23,792.35 | 10,846 |
August 11, 2025 | 24,074 | 24,071 | 24,071 | 24,130 | 24,000 | 6,731 |
August 08, 2025 | 24,356 | 24,272 | 24,272 | 24,414 | 24,221 | 12,802 |
August 07, 2025 | 24,392.67 | 24,301 | 24,301 | 24,462 | 24,211 | 8,869 |
August 06, 2025 | 24,429 | 24,372 | 24,372 | 24,465 | 24,306 | 4,034 |
August 05, 2025 | 24,407 | 24,510 | 24,510 | 24,567 | 24,301 | 2,733 |
August 04, 2025 | 24,381 | 24,406 | 24,406 | 24,643 | 24,308 | 2,480 |
August 01, 2025 | 24,004 | 24,353.5 | 24,353.5 | 24,360 | 23,979 | 2,638 |
July 31, 2025 | 23,926 | 24,016 | 24,016 | 24,157 | 23,926 | 3,219 |
July 30, 2025 | 23,984 | 23,871 | 23,871 | 24,027 | 23,860 | 5,171 |
July 29, 2025 | 23,969 | 24,007 | 24,007 | 24,165 | 23,938 | 5,507 |
July 28, 2025 | 23,973 | 23,807.5 | 23,807.5 | 23,986 | 23,711 | 6,427 |
July 25, 2025 | 23,982 | 23,868 | 23,868 | 24,014 | 23,868 | 1,061 |
July 24, 2025 | 23,966 | 24,010.5 | 24,010.5 | 24,018 | 23,854 | 10,345 |
July 23, 2025 | 24,377 | 24,226 | 24,226 | 24,429 | 24,217 | 3,490 |
July 22, 2025 | 24,200 | 24,363.5 | 24,363.5 | 24,485 | 24,171 | 3,358 |
July 21, 2025 | 24,127 | 24,250 | 24,250 | 24,276 | 24,076.43 | 3,951 |
July 18, 2025 | 23,964.51 | 24,027 | 24,027 | 24,062 | 23,956 | 4,487 |
July 17, 2025 | 24,004 | 23,967 | 23,967 | 24,011 | 23,791 | 2,970 |
July 16, 2025 | 23,992 | 24,080.5 | 24,080.5 | 24,199 | 23,922 | 3,464 |
July 15, 2025 | 24,078 | 23,939 | 23,939 | 24,114 | 23,705 | 3,779 |
July 14, 2025 | 24,110 | 23,968 | 23,968 | 24,137 | 23,905 | 3,609 |
July 11, 2025 | 23,706 | 24,018 | 24,018 | 24,025 | 23,694 | 4,807 |
July 10, 2025 | 23,537.59 | 23,584.5 | 23,584.5 | 23,737 | 23,492 | 4,230 |
July 09, 2025 | 23,320 | 23,461.5 | 23,461.5 | 23,485 | 23,264 | 5,294 |
July 08, 2025 | 23,565 | 23,408.5 | 23,408.5 | 23,647 | 23,369 | 7,425 |
July 07, 2025 | 23,404 | 23,428.5 | 23,428.5 | 23,502 | 23,344 | 6,178 |
July 04, 2025 | 23,544.12 | 23,526.5 | 23,526.5 | 23,582 | 23,506 | 1,923 |