9,338.00
-21(-0.22%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9,354 | 9,338 | 9,338 | 9,382 | 9,325 | 110,568 |
September 25, 2025 | 9,323 | 9,359 | 9,359 | 9,361 | 9,294 | 193,443 |
September 24, 2025 | 9,349 | 9,350 | 9,350 | 9,384 | 9,335.58 | 34,370 |
September 23, 2025 | 9,365 | 9,361 | 9,361 | 9,391 | 9,355 | 147,741 |
September 22, 2025 | 9,339 | 9,345 | 9,345 | 9,355 | 9,309 | 39,250 |
September 19, 2025 | 9,286 | 9,316 | 9,316 | 9,338.02 | 9,286 | 35,865 |
September 18, 2025 | 9,233 | 9,288 | 9,288 | 9,297 | 9,201 | 53,906 |
September 17, 2025 | 9,190 | 9,164 | 9,164 | 9,197 | 9,158 | 44,087 |
September 16, 2025 | 9,218 | 9,176 | 9,176 | 9,231 | 9,167 | 38,242 |
September 15, 2025 | 9,220 | 9,225 | 9,225 | 9,236.55 | 9,190 | 45,220 |
September 12, 2025 | 9,214 | 9,207 | 9,207 | 9,223 | 9,199.71 | 57,997 |
September 11, 2025 | 9,178 | 9,207 | 9,207 | 9,207 | 9,160 | 36,376 |
September 10, 2025 | 9,164 | 9,148 | 9,148 | 9,183 | 9,146 | 139,318 |
September 09, 2025 | 9,115 | 9,115 | 9,115 | 9,122 | 9,092 | 31,749 |
September 08, 2025 | 9,119 | 9,125 | 9,125 | 9,134.83 | 9,100 | 105,122 |
September 05, 2025 | 9,171 | 9,072 | 9,072 | 9,174 | 9,042.98 | 51,177 |
September 04, 2025 | 9,093 | 9,125 | 9,125 | 9,129 | 9,088 | 31,038 |
September 03, 2025 | 9,083 | 9,064 | 9,064 | 9,106 | 9,062 | 47,125 |
September 02, 2025 | 9,058 | 9,030 | 9,030 | 9,099 | 9,011 | 167,565 |
September 01, 2025 | 9,061 | 9,060 | 9,060 | 9,077 | 9,046 | 57,699 |
August 29, 2025 | 9,118 | 9,056 | 9,056 | 9,133 | 9,053 | 76,774 |
August 28, 2025 | 9,104 | 9,088 | 9,088 | 9,128 | 9,082 | 479,959 |
August 27, 2025 | 9,099 | 9,103 | 9,103 | 9,125 | 9,094 | 35,159 |
August 26, 2025 | 9,063 | 9,059 | 9,059 | 9,098 | 9,043 | 149,036 |
August 22, 2025 | 9,027 | 9,100 | 9,100 | 9,120 | 9,023 | 41,676 |
August 21, 2025 | 9,046 | 9,049 | 9,049 | 9,059 | 8,999 | 52,383 |
August 20, 2025 | 9,013 | 9,020 | 9,020 | 9,040 | 8,972 | 38,188 |
August 19, 2025 | 9,046 | 9,050 | 9,050 | 9,071 | 9,035 | 44,861 |
August 18, 2025 | 9,040 | 9,041 | 9,041 | 9,070 | 9,015 | 88,543 |
August 15, 2025 | 9,068 | 9,024 | 9,024 | 9,071 | 9,020 | 31,928 |
August 14, 2025 | 9,008 | 9,021 | 9,021 | 9,038 | 8,983 | 54,717 |
August 13, 2025 | 9,032 | 9,011 | 9,011 | 9,058 | 9,002 | 101,084 |
August 12, 2025 | 8,999 | 9,008 | 9,008 | 9,017.78 | 8,963 | 26,077 |
August 11, 2025 | 9,007 | 9,014 | 9,014 | 9,023 | 8,984 | 66,345 |
August 08, 2025 | 8,972 | 8,980 | 8,980 | 9,003 | 8,962 | 34,153 |
August 07, 2025 | 8,999 | 8,953 | 8,953 | 9,062 | 8,953 | 40,885 |
August 06, 2025 | 8,994 | 8,986 | 8,986 | 9,006 | 8,950 | 345,103 |
August 05, 2025 | 9,023 | 8,950 | 8,950 | 9,023 | 8,947.39 | 62,405 |
August 04, 2025 | 8,895 | 8,971 | 8,971 | 8,974 | 8,889.8 | 61,879 |
August 01, 2025 | 9,009 | 8,873 | 8,873 | 9,014 | 8,831 | 88,662 |
July 31, 2025 | 9,108 | 9,074 | 9,074 | 9,149 | 9,056 | 55,103 |
July 30, 2025 | 9,014 | 9,045 | 9,045 | 9,062 | 9,000 | 63,857 |
July 29, 2025 | 9,049 | 9,012.5 | 9,012.5 | 9,074 | 9,012.5 | 50,815 |
July 28, 2025 | 9,051 | 9,002 | 9,002 | 9,067 | 8,990 | 52,571 |
July 25, 2025 | 8,951 | 8,992 | 8,992 | 8,998 | 8,943 | 47,897 |
July 24, 2025 | 8,917 | 8,938 | 8,938 | 8,950 | 8,900 | 37,177 |
July 23, 2025 | 8,871 | 8,865 | 8,865 | 8,891 | 8,850 | 46,093 |
July 22, 2025 | 8,850 | 8,831 | 8,831 | 8,858 | 8,816 | 92,497 |
July 21, 2025 | 8,874 | 8,872 | 8,872 | 8,882 | 8,842 | 36,800 |
July 18, 2025 | 8,888 | 8,860 | 8,860 | 8,889 | 8,850 | 78,022 |
July 17, 2025 | 8,857 | 8,863 | 8,863 | 8,865.35 | 8,826 | 52,681 |
July 16, 2025 | 8,781 | 8,737 | 8,737 | 8,840 | 8,737 | 49,898 |
July 15, 2025 | 8,857 | 8,845 | 8,845 | 8,877 | 8,829 | 44,142 |
July 14, 2025 | 8,761 | 8,817 | 8,817 | 8,820 | 8,744 | 51,538 |
July 11, 2025 | 8,775 | 8,777 | 8,777 | 8,794 | 8,726 | 130,652 |
July 10, 2025 | 8,724 | 8,781 | 8,781 | 8,781 | 8,716 | 41,990 |
July 09, 2025 | 8,690 | 8,726 | 8,726 | 8,752 | 8,680 | 41,843 |
July 08, 2025 | 8,685 | 8,717 | 8,717 | 8,728.38 | 8,672 | 39,868 |
July 07, 2025 | 8,698 | 8,676 | 8,676 | 8,722 | 8,674 | 91,880 |
July 04, 2025 | 8,679 | 8,681 | 8,681 | 8,687 | 8,657 | 76,950 |