11,808.00
-13(-0.11%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,839.78 | 11,808 | 11,808 | 11,839.78 | 11,808 | 11 |
September 25, 2025 | 11,850.59 | 11,821 | 11,821 | 11,850.59 | 11,810.24 | 112 |
September 24, 2025 | 11,884 | 11,921 | 11,921 | 11,923.13 | 11,884 | 282 |
September 23, 2025 | 11,960.97 | 11,962 | 11,962 | 11,995.8 | 11,960.97 | 254 |
September 22, 2025 | 11,876 | 11,895 | 11,895 | 11,895 | 11,876 | 41 |
September 19, 2025 | 11,883.96 | 11,899 | 11,899 | 11,950 | 11,883.96 | 261 |
September 18, 2025 | 11,845.27 | 11,860 | 11,860 | 11,860 | 11,845.27 | 140 |
September 17, 2025 | 11,846.11 | 11,756 | 11,756 | 11,846.11 | 11,740.22 | 246 |
September 16, 2025 | 11,812 | 11,764 | 11,764 | 11,883.06 | 11,764 | 1,108 |
September 15, 2025 | 11,800 | 11,840 | 11,840 | 11,854.2 | 11,800 | 177 |
September 12, 2025 | 11,792 | 11,771 | 11,771 | 11,792.34 | 11,747.6 | 766 |
September 11, 2025 | 11,714 | 11,731 | 11,731 | 11,748.6 | 11,712 | 437 |
September 10, 2025 | 11,721.67 | 11,675 | 11,675 | 11,721.67 | 11,675 | 64 |
September 09, 2025 | 11,685.86 | 11,712 | 11,712 | 11,716.14 | 11,685.86 | 56 |
September 08, 2025 | 11,706.6 | 11,726 | 11,726 | 11,726 | 11,678.42 | 265 |
September 05, 2025 | 11,654 | 11,624 | 11,624 | 11,660.16 | 11,624 | 24 |
September 04, 2025 | 11,602.4 | 11,612 | 11,612 | 11,634 | 11,594 | 370 |
September 03, 2025 | 11,648.22 | 11,592 | 11,592 | 11,648.22 | 11,592 | 15 |
September 02, 2025 | 11,702.2 | 11,636 | 11,636 | 11,702.2 | 11,612.24 | 126 |
September 01, 2025 | 11,848 | 11,777 | 11,777 | 11,859.78 | 11,777 | 229 |
August 29, 2025 | 11,871.34 | 11,809 | 11,809 | 11,871.34 | 11,809 | 455 |
August 28, 2025 | 11,893.87 | 11,844 | 11,844 | 11,898 | 11,808.2 | 761 |
August 27, 2025 | 11,840.15 | 11,798 | 11,798 | 11,840.15 | 11,768.18 | 573 |
August 26, 2025 | 11,926 | 11,892 | 11,892 | 11,926 | 11,830.12 | 669 |
August 22, 2025 | 11,986 | 12,100 | 12,100 | 12,100 | 11,986 | 197 |
August 21, 2025 | 11,975.8 | 11,950 | 11,950 | 11,975.8 | 11,908.4 | 463 |
August 20, 2025 | 11,916 | 11,960 | 11,960 | 11,960 | 11,910.2 | 263 |
August 19, 2025 | 11,964 | 12,000 | 12,000 | 12,000 | 11,964 | 530 |
August 18, 2025 | 11,885.22 | 11,912 | 11,912 | 11,912 | 11,871.31 | 1,173 |
August 15, 2025 | 11,936 | 11,919 | 11,919 | 11,945.6 | 11,918 | 251 |
August 14, 2025 | 11,864.23 | 11,867 | 11,867 | 11,891.8 | 11,864.2 | 689 |
August 13, 2025 | 11,958 | 11,893 | 11,893 | 11,958 | 11,893 | 168 |
August 12, 2025 | 11,848 | 11,896 | 11,896 | 11,896 | 11,824 | 35 |
August 11, 2025 | 11,943.84 | 11,883 | 11,883 | 11,943.84 | 11,865.6 | 1,333 |
August 08, 2025 | 11,988 | 11,976 | 11,976 | 11,988 | 11,956.2 | 241 |
August 07, 2025 | 12,000 | 11,925 | 11,925 | 12,000 | 11,914.2 | 443 |
August 06, 2025 | 11,902 | 11,860 | 11,860 | 11,905.78 | 11,860 | 600 |
August 05, 2025 | 11,832 | 11,852 | 11,852 | 11,852 | 11,822.22 | 337 |
August 04, 2025 | 11,745.4 | 11,771 | 11,771 | 11,771 | 11,741.8 | 56 |
August 01, 2025 | 11,744.56 | 11,696 | 11,696 | 11,744.56 | 11,679.78 | 52 |
July 31, 2025 | 11,796 | 11,813 | 11,813 | 11,844.6 | 11,796 | 399 |
July 30, 2025 | 11,878 | 11,844 | 11,844 | 11,878 | 11,830 | 444 |
July 29, 2025 | 11,938 | 11,889 | 11,889 | 11,978 | 11,889 | 41 |
July 28, 2025 | 12,076.16 | 11,911 | 11,911 | 12,076.16 | 11,911 | 854 |
July 25, 2025 | 12,358 | 12,353 | 12,353 | 12,358 | 12,343.96 | 835 |
July 24, 2025 | 12,256 | 12,336 | 12,336 | 12,344.96 | 12,256 | 568 |
July 23, 2025 | 12,225.13 | 12,314 | 12,314 | 12,314 | 12,225.13 | 456 |
July 22, 2025 | 12,180.53 | 12,194 | 12,194 | 12,194 | 12,146.26 | 196 |
July 21, 2025 | 12,280 | 12,240 | 12,240 | 12,293.84 | 12,223.84 | 261 |
July 18, 2025 | 12,233.6 | 12,221 | 12,221 | 12,233.6 | 12,200 | 246 |
July 17, 2025 | 12,166.22 | 12,166 | 12,166 | 12,181.84 | 12,116.47 | 292 |
July 16, 2025 | 12,078 | 12,140 | 12,140 | 12,178 | 12,078 | 294 |
July 15, 2025 | 12,275.25 | 12,191 | 12,191 | 12,294 | 12,191 | 303 |
July 14, 2025 | 12,207.66 | 12,234 | 12,234 | 12,234 | 12,172 | 1,292 |
July 11, 2025 | 12,204.2 | 12,215 | 12,215 | 12,220 | 12,155.84 | 1,044 |
July 10, 2025 | 12,163.48 | 12,220 | 12,220 | 12,241.41 | 12,163.48 | 254 |
July 09, 2025 | 12,146.22 | 12,170 | 12,170 | 12,170 | 12,146.22 | 12 |
July 08, 2025 | 11,878 | 12,074 | 12,074 | 12,086 | 11,878 | 799 |
July 07, 2025 | 11,944.93 | 11,923 | 11,923 | 11,950 | 11,912.2 | 830 |
July 04, 2025 | 11,907.8 | 11,925 | 11,925 | 11,925 | 11,862.2 | 90 |