9,811.00
-93(-0.94%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9,788.89 | 9,811 | 9,811 | 9,811 | 9,788.89 | 2 |
September 25, 2025 | 9,890 | 9,904 | 9,904 | 9,916 | 9,890 | 5,239 |
September 24, 2025 | 9,912.57 | 9,906.5 | 9,906.5 | 9,912.57 | 9,906.5 | 518 |
September 23, 2025 | 9,834 | 9,905.5 | 9,905.5 | 9,908 | 9,834 | 6,379 |
September 22, 2025 | 9,846.89 | 9,844 | 9,844 | 9,854.42 | 9,838 | 1,138 |
September 19, 2025 | 9,845.7 | 9,856 | 9,856 | 9,864 | 9,845.7 | 3,555 |
September 18, 2025 | 9,778.74 | 9,814 | 9,814 | 9,814 | 9,778.74 | 204 |
September 17, 2025 | 9,781 | 9,772 | 9,772 | 9,797.87 | 9,770.64 | 267 |
September 16, 2025 | 9,693 | 9,699.5 | 9,699.5 | 9,699.5 | 9,693 | 66 |
September 15, 2025 | 9,692.5 | 9,692.5 | 9,692.5 | 9,692.5 | 9,692.5 | 0 |
September 12, 2025 | 9,674 | 9,655 | 9,655 | 9,674 | 9,674 | 21 |
September 11, 2025 | 9,604 | 9,641 | 9,641 | 9,604 | 9,598 | 13,542 |
September 10, 2025 | 9,559.36 | 9,561 | 9,561 | 9,561 | 9,539.22 | 89 |
September 09, 2025 | 9,439 | 9,477 | 9,477 | 9,477 | 9,439 | 837 |
September 08, 2025 | 9,403 | 9,397 | 9,397 | 9,406 | 9,397 | 3,953 |
September 05, 2025 | 9,306.71 | 9,317 | 9,317 | 9,317 | 9,306.71 | 24 |
September 04, 2025 | 9,267 | 9,264 | 9,264 | 9,274 | 9,241.13 | 4,831 |
September 03, 2025 | 9,328 | 9,298 | 9,298 | 9,336 | 9,298 | 3,435 |
September 02, 2025 | 9,287.88 | 9,285.5 | 9,285.5 | 9,287.88 | 9,281.11 | 8 |
September 01, 2025 | 9,235.86 | 9,217.5 | 9,217.5 | 9,235.86 | 9,217.5 | 707 |
August 29, 2025 | 9,250 | 9,230 | 9,230 | 9,259 | 9,204 | 8,046 |
August 28, 2025 | 9,229 | 9,255.5 | 9,255.5 | 9,255.5 | 9,229 | 3,155 |
August 27, 2025 | 9,275 | 9,234 | 9,234 | 9,275 | 9,227.71 | 259 |
August 26, 2025 | 9,340 | 9,340 | 9,340 | 9,340 | 9,340 | 0 |
August 22, 2025 | 9,357 | 9,395.5 | 9,395.5 | 9,415.92 | 9,357 | 8,981 |
August 21, 2025 | 9,289 | 9,319 | 9,319 | 9,319 | 9,265 | 4,331 |
August 20, 2025 | 9,266 | 9,277 | 9,277 | 9,277 | 9,255.28 | 504 |
August 19, 2025 | 9,329 | 9,301.5 | 9,301.5 | 9,331 | 9,301.5 | 387 |
August 18, 2025 | 9,319.57 | 9,329 | 9,329 | 9,329 | 9,319.57 | 182 |
August 15, 2025 | 9,269.25 | 9,256.5 | 9,256.5 | 9,269.25 | 9,256.5 | 124 |
August 14, 2025 | 9,286 | 9,253.5 | 9,253.5 | 9,286 | 9,253.5 | 9,692 |
August 13, 2025 | 9,361.95 | 9,365 | 9,365 | 9,370.95 | 9,351.42 | 567 |
August 12, 2025 | 9,253 | 9,272 | 9,272 | 9,272 | 9,239.96 | 3,106 |
August 11, 2025 | 9,234 | 9,259 | 9,259 | 9,268.97 | 9,234 | 3,476 |
August 08, 2025 | 9,238.93 | 9,239 | 9,239 | 9,239 | 9,238.93 | 192 |
August 07, 2025 | 9,310.16 | 9,271.5 | 9,271.5 | 9,310.16 | 9,271.5 | 91 |
August 06, 2025 | 9,255 | 9,222 | 9,222 | 9,264 | 9,222 | 32,744 |
August 05, 2025 | 9,262.02 | 9,246 | 9,246 | 9,290.82 | 9,238.08 | 753 |
August 04, 2025 | 9,207.07 | 9,209 | 9,209 | 9,217.91 | 9,202.95 | 3,924 |
August 01, 2025 | 9,111.51 | 9,133 | 9,133 | 9,144.82 | 9,111.51 | 13 |
July 31, 2025 | 9,263 | 9,263 | 9,263 | 9,263 | 9,263 | 0 |
July 30, 2025 | 9,272 | 9,275 | 9,275 | 9,279 | 9,272 | 3,827 |
July 29, 2025 | 9,265 | 9,272 | 9,272 | 9,307.95 | 9,265 | 2,549 |
July 28, 2025 | 9,272 | 9,246 | 9,246 | 9,272 | 9,221.93 | 3,793 |
July 25, 2025 | 9,326 | 9,366 | 9,366 | 9,370 | 9,326 | 2,239 |
July 24, 2025 | 9,375 | 9,356.5 | 9,356.5 | 9,391 | 9,356.5 | 2,950 |
July 23, 2025 | 9,336 | 9,348 | 9,348 | 9,349 | 9,336 | 1,926 |
July 22, 2025 | 9,286 | 9,300 | 9,300 | 9,304 | 9,276.68 | 588 |
July 21, 2025 | 9,332 | 9,350.5 | 9,350.5 | 9,350.5 | 9,332 | 1,233 |
July 18, 2025 | 9,323 | 9,327 | 9,327 | 9,335 | 9,322.05 | 6,023 |
July 17, 2025 | 9,299 | 9,339.5 | 9,339.5 | 9,339.5 | 9,299 | 40 |
July 16, 2025 | 9,241.85 | 9,228.5 | 9,228.5 | 9,241.85 | 9,228.5 | 24 |
July 15, 2025 | 9,226 | 9,250 | 9,250 | 9,254.95 | 9,226 | 610 |
July 14, 2025 | 9,130 | 9,143 | 9,143 | 9,143 | 9,118.95 | 1,847 |
July 11, 2025 | 9,078 | 9,101.5 | 9,101.5 | 9,107 | 9,077 | 205 |
July 10, 2025 | 9,064 | 9,069.5 | 9,069.5 | 9,072 | 9,060 | 971 |
July 09, 2025 | 9,049 | 9,032.5 | 9,032.5 | 9,050.3 | 9,032.5 | 2,620 |
July 08, 2025 | 9,041 | 9,065 | 9,065 | 9,081 | 9,040 | 5,241 |
July 07, 2025 | 9,040.04 | 9,017 | 9,017 | 9,040.04 | 9,017 | 673 |
July 04, 2025 | 8,998 | 9,014 | 9,014 | 9,014.71 | 8,998 | 2,431 |