13,477.00
-9(-0.07%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13,513 | 13,477 | 13,477 | 13,513 | 13,453 | 308 |
September 25, 2025 | 13,464 | 13,486 | 13,486 | 13,497.77 | 13,445.8 | 3,533 |
September 24, 2025 | 13,518.9 | 13,490 | 13,490 | 13,518.9 | 13,490 | 42 |
September 23, 2025 | 13,533.9 | 13,498 | 13,498 | 13,561.8 | 13,498 | 5,894 |
September 22, 2025 | 13,496 | 13,489 | 13,489 | 13,503 | 13,454 | 2,476 |
September 19, 2025 | 13,417 | 13,452 | 13,452 | 13,475 | 13,417 | 290 |
September 18, 2025 | 13,339 | 13,459 | 13,459 | 13,463 | 13,325.35 | 3,901 |
September 17, 2025 | 13,226 | 13,222.5 | 13,222.5 | 13,233 | 13,192.66 | 1,072 |
September 16, 2025 | 13,192 | 13,185.5 | 13,185.5 | 13,286 | 13,167.36 | 3,241 |
September 15, 2025 | 13,278 | 13,292.5 | 13,292.5 | 13,316 | 13,237 | 12,927 |
September 12, 2025 | 13,249.38 | 13,252 | 13,252 | 13,278.67 | 13,244 | 2,837 |
September 11, 2025 | 13,132.1 | 13,212.5 | 13,212.5 | 13,216 | 13,100 | 156 |
September 10, 2025 | 13,164 | 13,113.5 | 13,113.5 | 13,181 | 13,109 | 4,248 |
September 09, 2025 | 13,159 | 13,129 | 13,129 | 13,159 | 13,129 | 994 |
September 08, 2025 | 13,165 | 13,167 | 13,167 | 13,179 | 13,133.71 | 603 |
September 05, 2025 | 13,182 | 13,102 | 13,102 | 13,182 | 13,102 | 346 |
September 04, 2025 | 13,108 | 13,145.5 | 13,145.5 | 13,145.5 | 13,088 | 3,558 |
September 03, 2025 | 13,078 | 13,078 | 13,078 | 13,078 | 13,078 | 1,018 |
September 02, 2025 | 13,114 | 13,082 | 13,082 | 13,160 | 13,081 | 2,457 |
September 01, 2025 | 13,123 | 13,113.5 | 13,113.5 | 13,154 | 13,112.59 | 4,756 |
August 29, 2025 | 13,221 | 13,128.5 | 13,128.5 | 13,248 | 13,128.5 | 7,642 |
August 28, 2025 | 13,245 | 13,182 | 13,182 | 13,259 | 13,182 | 1,404 |
August 27, 2025 | 13,235.86 | 13,243.5 | 13,243.5 | 13,261 | 13,235 | 1,686 |
August 26, 2025 | 13,168 | 13,175 | 13,175 | 13,216 | 13,168 | 385 |
August 22, 2025 | 13,131 | 13,266 | 13,266 | 13,287 | 13,131 | 2,413 |
August 21, 2025 | 13,198 | 13,160 | 13,160 | 13,198 | 13,128 | 1,115 |
August 20, 2025 | 13,140 | 13,152.5 | 13,152.5 | 13,182 | 13,096 | 5,348 |
August 19, 2025 | 13,147 | 13,185.5 | 13,185.5 | 13,223.33 | 13,138 | 2,044 |
August 18, 2025 | 13,230 | 13,146 | 13,146 | 13,230 | 13,085 | 508 |
August 15, 2025 | 13,160 | 13,094.5 | 13,094.5 | 13,178 | 13,082 | 1,964 |
August 14, 2025 | 13,150 | 13,111 | 13,111 | 13,181 | 13,111 | 313 |
August 13, 2025 | 13,136 | 13,138 | 13,138 | 13,143.1 | 13,106.59 | 944 |
August 12, 2025 | 13,132 | 13,084 | 13,084 | 13,132 | 13,043 | 4,360 |
August 11, 2025 | 13,125 | 13,124 | 13,124 | 13,138.67 | 13,082.09 | 549 |
August 08, 2025 | 13,073.34 | 13,075 | 13,075 | 13,109 | 13,068 | 2,245 |
August 07, 2025 | 13,105.56 | 13,043.5 | 13,043.5 | 13,274 | 13,043.5 | 1,364 |
August 06, 2025 | 13,151.1 | 13,088.5 | 13,088.5 | 13,155 | 13,072 | 1,979 |
August 05, 2025 | 13,222 | 13,101 | 13,101 | 13,222 | 13,098 | 2,594 |
August 04, 2025 | 13,103 | 13,150 | 13,150 | 13,152 | 13,043 | 1,983 |
August 01, 2025 | 13,172.73 | 12,996 | 12,996 | 13,203 | 12,925.11 | 3,118 |
July 31, 2025 | 13,351 | 13,285 | 13,285 | 13,387 | 13,277 | 2,575 |
July 30, 2025 | 13,336.23 | 13,302 | 13,302 | 13,365 | 13,240 | 1,883 |
July 29, 2025 | 13,344 | 13,269 | 13,269 | 13,365 | 13,269 | 730 |
July 28, 2025 | 13,336.98 | 13,266 | 13,266 | 13,341 | 13,256 | 727 |
July 25, 2025 | 13,256 | 13,323.5 | 13,323.5 | 13,323.5 | 13,207 | 136 |
July 24, 2025 | 13,212 | 13,227.5 | 13,227.5 | 13,267 | 13,193 | 369 |
July 23, 2025 | 13,171 | 13,159 | 13,159 | 13,188 | 13,152 | 815 |
July 22, 2025 | 13,062 | 13,080 | 13,080 | 13,106.07 | 13,050 | 3,663 |
July 21, 2025 | 13,158 | 13,120.5 | 13,120.5 | 13,195 | 13,101 | 52 |
July 18, 2025 | 13,209 | 13,124.5 | 13,124.5 | 13,209 | 13,119 | 2,323 |
July 17, 2025 | 13,115 | 13,136.5 | 13,136.5 | 13,136.5 | 13,087.33 | 2,635 |
July 16, 2025 | 12,978 | 12,951.5 | 12,951.5 | 13,038.09 | 12,933 | 1,796 |
July 15, 2025 | 13,126 | 13,097 | 13,097 | 13,156 | 13,081 | 3,936 |
July 14, 2025 | 12,988.94 | 13,062 | 13,062 | 13,062 | 12,961.25 | 657 |
July 11, 2025 | 13,013 | 13,004 | 13,004 | 13,037 | 12,965.59 | 649 |
July 10, 2025 | 12,940 | 13,039 | 13,039 | 13,039 | 12,918 | 1,857 |
July 09, 2025 | 12,904 | 12,934 | 12,934 | 12,957.48 | 12,904 | 1,124 |
July 08, 2025 | 12,894 | 12,947 | 12,947 | 12,988 | 12,891 | 248 |
July 07, 2025 | 12,927 | 12,885 | 12,885 | 12,957.95 | 12,885 | 13,733 |
July 04, 2025 | 12,915 | 12,918 | 12,918 | 12,922 | 12,892.3 | 1,921 |