19,141.00
+274(+1.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 18,637 | 18,867 | 18,867 | 18,938 | 18,620 | 4,876 |
October 16, 2025 | 19,024 | 18,987.5 | 18,987.5 | 19,039.74 | 18,981 | 818 |
October 15, 2025 | 19,073 | 19,081.5 | 19,081.5 | 19,136.58 | 19,073 | 2,022 |
October 14, 2025 | 18,915 | 18,977 | 18,977 | 18,977 | 18,826 | 14,979 |
October 13, 2025 | 18,916 | 18,976 | 18,976 | 18,976 | 18,821 | 3,665 |
October 10, 2025 | 19,259 | 18,888.5 | 18,888.5 | 19,291.12 | 18,888.5 | 846 |
October 09, 2025 | 19,196.54 | 19,220 | 19,220 | 19,227 | 19,132.98 | 1,047 |
October 08, 2025 | 18,994.28 | 19,081 | 19,081 | 19,081 | 18,990 | 482 |
October 07, 2025 | 19,043 | 18,939.5 | 18,939.5 | 19,149.87 | 18,939.5 | 5,756 |
October 06, 2025 | 18,993.58 | 19,008 | 19,008 | 19,116 | 18,993.58 | 1,231 |
October 03, 2025 | 18,966 | 18,933.5 | 18,933.5 | 18,966 | 18,923.56 | 595 |
October 02, 2025 | 18,848 | 18,936 | 18,936 | 18,990.15 | 18,848 | 2,323 |
October 01, 2025 | 18,609 | 18,786.5 | 18,786.5 | 18,786.5 | 18,609 | 2,459 |
September 30, 2025 | 18,719.4 | 18,707.5 | 18,707.5 | 18,764.75 | 18,686 | 979 |
September 29, 2025 | 18,824.16 | 18,780 | 18,780 | 18,833.48 | 18,780 | 5,370 |
September 26, 2025 | 18,679.53 | 18,657.5 | 18,657.5 | 18,724 | 18,655 | 2,999 |
September 25, 2025 | 18,636.1 | 18,644.5 | 18,644.5 | 18,689.3 | 18,578 | 5,121 |
September 24, 2025 | 18,658.34 | 18,666 | 18,666 | 18,676.32 | 18,650 | 1,374 |
September 23, 2025 | 18,661.52 | 18,660 | 18,660 | 18,701.34 | 18,660 | 1,237 |
September 22, 2025 | 18,658 | 18,653 | 18,653 | 18,658 | 18,626.16 | 184 |
September 19, 2025 | 18,631 | 18,599.5 | 18,599.5 | 18,643.24 | 18,585 | 3,706 |
September 18, 2025 | 18,433 | 18,598 | 18,598 | 18,598 | 18,433 | 1,544 |
September 17, 2025 | 18,276 | 18,273 | 18,273 | 18,284.86 | 18,232 | 2,326 |
September 16, 2025 | 18,356 | 18,223.5 | 18,223.5 | 18,381.98 | 18,202.21 | 593 |
September 15, 2025 | 18,365 | 18,383 | 18,383 | 18,427.2 | 18,346.34 | 1,277 |
September 12, 2025 | 18,439 | 18,390.5 | 18,390.5 | 18,439 | 18,388 | 669 |
September 11, 2025 | 18,248 | 18,368.5 | 18,368.5 | 18,276 | 18,248 | 114 |
September 10, 2025 | 18,212 | 18,206 | 18,206 | 18,251 | 18,182.87 | 3,294 |
September 09, 2025 | 18,261.22 | 18,194 | 18,194 | 18,261.22 | 18,184.2 | 1,321 |
September 08, 2025 | 18,269.02 | 18,257.5 | 18,257.5 | 18,269.02 | 18,170 | 3,168 |
September 05, 2025 | 18,292.98 | 18,182.5 | 18,182.5 | 18,325 | 18,182.5 | 2,121 |
September 04, 2025 | 18,186.02 | 18,201 | 18,201 | 18,201 | 18,100 | 2,198 |
September 03, 2025 | 18,186 | 18,108.5 | 18,108.5 | 18,215 | 18,104.56 | 1,156 |
September 02, 2025 | 18,162.59 | 18,125.5 | 18,125.5 | 18,252 | 18,125.5 | 6,924 |
September 01, 2025 | 18,154 | 18,165 | 18,165 | 18,171 | 18,149 | 2,855 |
August 29, 2025 | 18,336 | 18,173.5 | 18,173.5 | 18,358 | 18,173.5 | 2,719 |
August 28, 2025 | 18,312 | 18,250 | 18,250 | 18,346 | 18,250 | 7,351 |
August 27, 2025 | 18,308.8 | 18,333.5 | 18,333.5 | 18,342 | 18,308 | 1,554 |
August 26, 2025 | 18,204.48 | 18,195 | 18,195 | 18,260 | 18,195 | 5,305 |
August 22, 2025 | 18,101 | 18,296 | 18,296 | 18,296 | 18,101 | 1,766 |
August 21, 2025 | 18,181.34 | 18,144 | 18,144 | 18,181.34 | 18,084 | 6,186 |
August 20, 2025 | 18,092 | 18,117 | 18,117 | 18,166.38 | 18,028 | 4,048 |
August 19, 2025 | 18,113.12 | 18,172 | 18,172 | 18,227.88 | 18,093 | 4,368 |
August 18, 2025 | 18,011.88 | 18,091 | 18,091 | 18,091 | 18,011.88 | 2,831 |
August 15, 2025 | 18,137 | 18,009 | 18,009 | 18,137 | 18,003.55 | 534 |
August 14, 2025 | 18,176.02 | 18,087 | 18,087 | 18,176.02 | 18,087 | 914 |
August 13, 2025 | 18,054.26 | 18,114 | 18,114 | 18,118 | 18,054 | 3,917 |
August 12, 2025 | 18,076 | 17,998.5 | 17,998.5 | 18,076 | 17,959 | 1,786 |
August 11, 2025 | 18,027.84 | 18,078.5 | 18,078.5 | 18,133 | 18,027.84 | 2,940 |
August 08, 2025 | 17,990.78 | 17,995.5 | 17,995.5 | 18,047 | 17,971 | 6,103 |
August 07, 2025 | 18,141.02 | 17,959.5 | 17,959.5 | 18,196 | 17,959.5 | 4,590 |
August 06, 2025 | 18,200.2 | 18,082 | 18,082 | 18,200.2 | 18,062.8 | 398 |
August 05, 2025 | 18,321.92 | 18,143.5 | 18,143.5 | 18,344 | 18,138.44 | 1,155 |
August 04, 2025 | 18,122.02 | 18,228 | 18,228 | 18,228 | 18,067.06 | 5,883 |
August 01, 2025 | 18,331 | 18,035.5 | 18,035.5 | 18,331 | 17,885.62 | 6,081 |
July 31, 2025 | 18,499 | 18,469 | 18,469 | 18,590 | 18,469 | 3,324 |
July 30, 2025 | 18,373 | 18,474.5 | 18,474.5 | 18,491 | 18,357.88 | 1,913 |
July 29, 2025 | 18,445.02 | 18,400.5 | 18,400.5 | 18,497.44 | 18,400.5 | 2,513 |
July 28, 2025 | 18,370 | 18,314.5 | 18,314.5 | 18,381 | 18,274 | 1,588 |
July 25, 2025 | 18,212 | 18,306 | 18,236.62 | 18,309 | 18,212 | 1,181 |