10,434.00
+203(+1.98%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,272 | 10,231 | 10,231 | 10,272 | 10,231 | 950 |
September 04, 2025 | 10,235 | 10,235 | 10,235 | 10,235 | 10,235 | 0 |
September 03, 2025 | 10,122 | 10,125 | 10,125 | 10,125 | 10,122 | 3,422 |
September 02, 2025 | 10,180 | 10,167 | 10,167 | 10,186 | 10,126 | 294 |
September 01, 2025 | 10,166.19 | 10,162 | 10,162 | 10,168 | 10,162 | 108 |
August 29, 2025 | 10,122 | 10,122 | 10,122 | 10,122 | 10,122 | 0 |
August 28, 2025 | 10,278 | 10,248 | 10,248 | 10,278 | 10,248 | 730 |
August 27, 2025 | 10,146 | 10,153 | 10,153 | 10,156 | 10,146 | 86 |
August 26, 2025 | 10,170 | 10,181 | 10,181 | 10,181 | 10,170 | 80 |
August 22, 2025 | 10,276 | 10,319 | 10,319 | 10,319 | 10,276 | 104 |
August 21, 2025 | 10,248 | 10,242 | 10,242 | 10,248 | 10,242 | 86 |
August 20, 2025 | 10,295 | 10,295 | 10,295 | 10,295 | 10,295 | 0 |
August 19, 2025 | 10,317 | 10,317 | 10,317 | 10,317 | 10,317 | 0 |
August 18, 2025 | 10,302 | 10,324 | 10,324 | 10,324 | 10,302 | 104 |
August 15, 2025 | 10,284.27 | 10,269 | 10,269 | 10,284.27 | 10,269 | 80 |
August 14, 2025 | 10,120 | 10,120 | 10,120 | 10,120 | 10,120 | 0 |
August 13, 2025 | 10,161 | 10,161 | 10,161 | 10,161 | 10,161 | 0 |
August 12, 2025 | 10,108 | 10,197 | 10,197 | 10,208 | 10,108 | 712 |
August 11, 2025 | 10,146 | 10,146 | 10,146 | 10,146 | 10,146 | 0 |
August 08, 2025 | 10,117 | 10,117 | 10,117 | 10,117 | 10,117 | 0 |
August 07, 2025 | 9,972 | 9,972 | 9,972 | 9,972 | 9,972 | 0 |
August 06, 2025 | 9,958 | 9,958 | 9,958 | 9,958 | 9,958 | 0 |
August 05, 2025 | 9,948 | 9,868 | 9,868 | 9,948 | 9,868 | 164 |
August 04, 2025 | 9,848 | 9,878.5 | 9,878.5 | 9,878.5 | 9,848 | 813 |
August 01, 2025 | 9,711 | 9,727.5 | 9,727.5 | 9,727.5 | 9,710 | 965 |
July 31, 2025 | 9,738.5 | 9,738.5 | 9,738.5 | 9,738.5 | 9,738.5 | 0 |
July 30, 2025 | 9,741 | 9,732.5 | 9,732.5 | 9,741 | 9,732.5 | 10 |
July 29, 2025 | 9,720 | 9,647 | 9,647 | 9,720 | 9,647 | 54 |
July 28, 2025 | 9,642 | 9,642 | 9,642 | 9,642 | 9,642 | 0 |
July 25, 2025 | 9,774 | 9,774 | 9,774 | 9,774 | 9,774 | 0 |
July 24, 2025 | 9,847.5 | 9,847.5 | 9,847.5 | 9,847.5 | 9,847.5 | 0 |
July 23, 2025 | 9,687 | 9,773.5 | 9,773.5 | 9,773.5 | 9,687 | 100 |
July 22, 2025 | 9,433.5 | 9,433.5 | 9,433.5 | 9,433.5 | 9,433.5 | 0 |
July 21, 2025 | 9,423 | 9,423 | 9,423 | 9,423 | 9,423 | 0 |
July 18, 2025 | 9,346 | 9,346 | 9,346 | 9,346 | 9,346 | 0 |
July 17, 2025 | 9,391 | 9,415.5 | 9,415.5 | 9,415.5 | 9,391 | 2,128 |
July 16, 2025 | 9,337 | 9,295.5 | 9,295.5 | 9,337 | 9,295.5 | 400 |
July 15, 2025 | 9,333.5 | 9,333.5 | 9,333.5 | 9,333.5 | 9,333.5 | 0 |
July 14, 2025 | 9,395.5 | 9,395.5 | 9,395.5 | 9,395.5 | 9,395.5 | 0 |
July 11, 2025 | 9,307.55 | 9,338.5 | 9,338.5 | 9,338.5 | 9,307 | 200 |
July 10, 2025 | 9,363.5 | 9,363.5 | 9,363.5 | 9,363.5 | 9,363.5 | 0 |
July 09, 2025 | 9,365 | 9,365 | 9,365 | 9,365 | 9,365 | 0 |
July 08, 2025 | 9,384 | 9,372.5 | 9,372.5 | 9,384 | 9,372.5 | 200 |
July 07, 2025 | 9,394 | 9,360 | 9,360 | 9,394 | 9,360 | 207 |
July 04, 2025 | 9,448.5 | 9,448.5 | 9,448.5 | 9,448.5 | 9,448.5 | 0 |
July 03, 2025 | 9,493.5 | 9,493.5 | 9,493.5 | 9,493.5 | 9,493.5 | 0 |
July 02, 2025 | 9,435 | 9,493.5 | 9,493.5 | 9,493.5 | 9,435 | 522 |
July 01, 2025 | 9,474 | 9,464 | 9,464 | 9,476 | 9,464 | 531 |
June 30, 2025 | 9,488 | 9,488 | 9,488 | 9,488 | 9,488 | 0 |
June 27, 2025 | 9,487.43 | 9,526.5 | 9,526.5 | 9,526.5 | 9,487.43 | 21 |
June 26, 2025 | 9,325.5 | 9,325.5 | 9,325.5 | 9,325.5 | 9,325.5 | 0 |
June 25, 2025 | 9,273 | 9,231 | 9,231 | 9,273 | 9,231 | 138 |
June 24, 2025 | 9,251 | 9,251 | 9,251 | 9,251 | 9,251 | 0 |
June 23, 2025 | 9,233.5 | 9,233.5 | 9,233.5 | 9,233.5 | 9,233.5 | 0 |
June 20, 2025 | 9,315 | 9,294 | 9,294 | 9,316 | 9,294 | 770 |
June 19, 2025 | 9,370.5 | 9,370.5 | 9,370.5 | 9,370.5 | 9,370.5 | 0 |
June 18, 2025 | 9,435 | 9,451.5 | 9,451.5 | 9,451.5 | 9,430 | 1,080 |
June 17, 2025 | 9,329.5 | 9,329.5 | 9,329.5 | 9,329.5 | 9,329.5 | 0 |
June 16, 2025 | 9,388 | 9,388 | 9,388 | 9,388 | 9,388 | 0 |
June 13, 2025 | 9,360.5 | 9,360.5 | 9,360.5 | 9,360.5 | 9,360.5 | 0 |