9,171.50
-67.5(-0.73%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9,210 | 9,171.5 | 9,171.5 | 9,210 | 9,171.5 | 133 |
September 25, 2025 | 9,281 | 9,239 | 9,239 | 9,290 | 9,200.31 | 938 |
September 24, 2025 | 9,296 | 9,302 | 9,302 | 9,326.73 | 9,296 | 411 |
September 23, 2025 | 9,251 | 9,317.5 | 9,317.5 | 9,337.27 | 9,246 | 421 |
September 22, 2025 | 9,372 | 9,239 | 9,239 | 9,372 | 9,237.05 | 220 |
September 19, 2025 | 9,135 | 9,202 | 9,202 | 9,229 | 9,135 | 266 |
September 18, 2025 | 9,081 | 9,201.5 | 9,201.5 | 9,210 | 9,081 | 30 |
September 17, 2025 | 9,139 | 9,106.5 | 9,106.5 | 9,139 | 9,072 | 13 |
September 16, 2025 | 9,123.1 | 9,088 | 9,088 | 9,146 | 9,070.06 | 112 |
September 15, 2025 | 9,072 | 9,055 | 9,055 | 9,096.25 | 9,003.06 | 141 |
September 12, 2025 | 8,974 | 9,033.5 | 9,033.5 | 9,033.5 | 8,974 | 1,021 |
September 11, 2025 | 8,987.05 | 9,001.5 | 9,001.5 | 9,018.77 | 8,956 | 253 |
September 10, 2025 | 8,918.72 | 8,950.5 | 8,950.5 | 8,950.5 | 8,918.72 | 25 |
September 09, 2025 | 8,787.44 | 8,839.5 | 8,839.5 | 8,875 | 8,787.44 | 230 |
September 08, 2025 | 8,867 | 8,784.5 | 8,784.5 | 8,867 | 8,773 | 64 |
September 05, 2025 | 8,851 | 8,736 | 8,736 | 8,851 | 8,736 | 47 |
September 04, 2025 | 8,755 | 8,714 | 8,714 | 8,755 | 8,696.42 | 49 |
September 03, 2025 | 8,833 | 8,719 | 8,719 | 8,833 | 8,716.51 | 626 |
September 02, 2025 | 8,704 | 8,666.5 | 8,666.5 | 8,704 | 8,661.76 | 66 |
September 01, 2025 | 8,667 | 8,618.5 | 8,618.5 | 8,667.32 | 8,604.29 | 79 |
August 29, 2025 | 8,712 | 8,627.5 | 8,627.5 | 8,717 | 8,622.26 | 66 |
August 28, 2025 | 8,820 | 8,718 | 8,718 | 8,820 | 8,712.69 | 232 |
August 27, 2025 | 8,852 | 8,734.5 | 8,734.5 | 8,852 | 8,720.25 | 65 |
August 26, 2025 | 8,839 | 8,747.5 | 8,747.5 | 8,839 | 8,733 | 136 |
August 22, 2025 | 8,573.34 | 8,770 | 8,770 | 8,800.72 | 8,573.34 | 72 |
August 21, 2025 | 8,796 | 8,742 | 8,742 | 8,796 | 8,723 | 222 |
August 20, 2025 | 8,657 | 8,709.5 | 8,709.5 | 8,724 | 8,657 | 96 |
August 19, 2025 | 8,850 | 8,753.5 | 8,753.5 | 8,850 | 8,753.5 | 451 |
August 18, 2025 | 8,874 | 8,792 | 8,792 | 8,874 | 8,771.24 | 308 |
August 15, 2025 | 8,757.76 | 8,725.5 | 8,725.5 | 8,757.76 | 8,725.5 | 2 |
August 14, 2025 | 8,793 | 8,721.5 | 8,721.5 | 8,794 | 8,721.5 | 7 |
August 13, 2025 | 8,849.29 | 8,802.5 | 8,802.5 | 8,849.29 | 8,802.5 | 158 |
August 12, 2025 | 8,750 | 8,781.5 | 8,781.5 | 8,822 | 8,601.31 | 610 |
August 11, 2025 | 8,799.05 | 8,785 | 8,785 | 8,863 | 8,780.38 | 307 |
August 08, 2025 | 8,791.31 | 8,766.5 | 8,766.5 | 8,812 | 8,766.5 | 82 |
August 07, 2025 | 8,858 | 8,793.5 | 8,793.5 | 8,858 | 8,788.67 | 548 |
August 06, 2025 | 8,776 | 8,703.5 | 8,703.5 | 8,776 | 8,683 | 5 |
August 05, 2025 | 8,839.66 | 8,744.5 | 8,744.5 | 8,866 | 8,710 | 551 |
August 04, 2025 | 8,656.22 | 8,713 | 8,713 | 8,820 | 8,656.22 | 1,373 |
August 01, 2025 | 8,730.65 | 8,681 | 8,681 | 8,736 | 8,657.82 | 13 |
July 31, 2025 | 8,870 | 8,768 | 8,768 | 8,895 | 8,751 | 717 |
July 30, 2025 | 8,770 | 8,753.5 | 8,753.5 | 8,770 | 8,753.5 | 0 |
July 29, 2025 | 8,801 | 8,721.5 | 8,721.5 | 8,801 | 8,721.5 | 262 |
July 28, 2025 | 8,840 | 8,682 | 8,682 | 8,840 | 8,682 | 26 |
July 25, 2025 | 8,670 | 8,732.5 | 8,732.5 | 8,734 | 8,646 | 191 |
July 24, 2025 | 8,755 | 8,692 | 8,692 | 8,756 | 8,669.22 | 211 |
July 23, 2025 | 8,764 | 8,707 | 8,707 | 8,764 | 8,707 | 15 |
July 22, 2025 | 8,716 | 8,664 | 8,664 | 8,716 | 8,655.91 | 197 |
July 21, 2025 | 8,837 | 8,779.5 | 8,779.5 | 8,837 | 8,765 | 569 |
July 18, 2025 | 8,727.39 | 8,746.5 | 8,746.5 | 8,769.61 | 8,727.39 | 8 |
July 17, 2025 | 8,730.38 | 8,765.5 | 8,765.5 | 8,879.3 | 8,703.96 | 341 |
July 16, 2025 | 8,734 | 8,691 | 8,691 | 8,817.02 | 8,691 | 95 |
July 15, 2025 | 8,769 | 8,701 | 8,701 | 8,769 | 8,701 | 31 |
July 14, 2025 | 8,702 | 8,639.5 | 8,639.5 | 8,702 | 8,606.23 | 105 |
July 11, 2025 | 8,633 | 8,620.5 | 8,620.5 | 8,633 | 8,610 | 210 |
July 10, 2025 | 8,659.44 | 8,604.5 | 8,604.5 | 8,659.44 | 8,601.32 | 1,014 |
July 09, 2025 | 8,609 | 8,591.5 | 8,591.5 | 8,620 | 8,576.32 | 2,242 |
July 08, 2025 | 8,599 | 8,590 | 8,590 | 8,602.17 | 8,575.86 | 2,711 |
July 07, 2025 | 8,616 | 8,547.5 | 8,547.5 | 8,616 | 8,542.34 | 29 |
July 04, 2025 | 8,524.12 | 8,578 | 8,578 | 8,579.82 | 8,524.12 | 278 |