13,161.00
+59(+0.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 12,941 | 12,984.5 | 12,984.5 | 12,989.48 | 12,911.82 | 1,813 |
July 02, 2025 | 12,900 | 12,925 | 12,925 | 12,929 | 12,824.9 | 2,028 |
July 01, 2025 | 12,780 | 12,828 | 12,828 | 12,828 | 12,733.67 | 4,656 |
June 30, 2025 | 12,822.43 | 12,822 | 12,822 | 12,876 | 12,781 | 672 |
June 27, 2025 | 12,733 | 12,828 | 12,828 | 12,829 | 12,729 | 1,040 |
June 26, 2025 | 12,737 | 12,678 | 12,678 | 12,737 | 12,653.76 | 667 |
June 25, 2025 | 12,764 | 12,697 | 12,697 | 12,767.91 | 12,697 | 210 |
June 24, 2025 | 12,816 | 12,735.5 | 12,735.5 | 12,816 | 12,713 | 1,057 |
June 23, 2025 | 12,599.66 | 12,665 | 12,665 | 12,707.1 | 12,599.66 | 4,549 |
June 20, 2025 | 12,633 | 12,637.5 | 12,637.5 | 12,672 | 12,608.28 | 2,769 |
June 19, 2025 | 12,657 | 12,577 | 12,577 | 12,684 | 12,577 | 1,394 |
June 18, 2025 | 12,700.91 | 12,702.5 | 12,702.5 | 12,720 | 12,665 | 2,839 |
June 17, 2025 | 12,655 | 12,692.5 | 12,692.5 | 12,695.9 | 12,624 | 1,258 |
June 16, 2025 | 12,623.93 | 12,715 | 12,715 | 12,717.91 | 12,623.93 | 4,210 |
June 13, 2025 | 12,622 | 12,649 | 12,649 | 12,671 | 12,606 | 16,950 |