14,539.50
-11(-0.08%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14,583 | 14,539.5 | 14,539.5 | 14,614 | 14,524.34 | 1,501 |
September 25, 2025 | 14,513.01 | 14,550.5 | 14,550.5 | 14,558.23 | 14,501 | 6,404 |
September 24, 2025 | 14,541 | 14,556.5 | 14,556.5 | 14,609 | 14,541 | 80 |
September 23, 2025 | 14,582 | 14,567.5 | 14,567.5 | 14,603 | 14,567 | 1,410 |
September 22, 2025 | 14,532 | 14,554.5 | 14,554.5 | 14,554.5 | 14,514 | 182 |
September 19, 2025 | 14,443 | 14,489.5 | 14,489.5 | 14,510.34 | 14,443 | 1,530 |
September 18, 2025 | 14,405 | 14,427.5 | 14,427.5 | 14,449 | 14,337 | 10,729 |
September 17, 2025 | 14,254 | 14,206 | 14,206 | 14,270 | 14,206 | 800 |
September 16, 2025 | 14,280 | 14,236 | 14,236 | 14,308 | 14,235 | 827 |
September 15, 2025 | 14,298 | 14,302.5 | 14,302.5 | 14,320 | 14,258 | 798 |
September 12, 2025 | 14,273 | 14,292.5 | 14,292.5 | 14,303 | 14,273 | 16 |
September 11, 2025 | 14,250 | 14,272 | 14,272 | 14,272 | 14,210 | 515 |
September 10, 2025 | 14,220 | 14,198.5 | 14,198.5 | 14,220 | 14,181.56 | 2,006 |
September 09, 2025 | 14,114 | 14,120.5 | 14,120.5 | 14,127.67 | 14,085 | 1,803 |
September 08, 2025 | 14,125 | 14,130 | 14,130 | 14,167 | 14,100 | 810 |
September 05, 2025 | 14,233 | 14,056 | 14,056 | 14,233 | 14,056 | 967 |
September 04, 2025 | 14,105 | 14,161 | 14,161 | 14,161 | 14,105 | 587 |
September 03, 2025 | 14,115 | 14,063.5 | 14,063.5 | 14,135 | 14,063 | 2,114 |
September 02, 2025 | 14,029 | 14,001.5 | 14,001.5 | 14,104 | 14,001 | 4,520 |
September 01, 2025 | 14,024 | 14,042 | 14,042 | 14,055 | 14,019 | 682 |
August 29, 2025 | 14,144 | 14,048.5 | 14,048.5 | 14,171 | 14,048.5 | 1,775 |
August 28, 2025 | 14,116 | 14,093.5 | 14,093.5 | 14,137 | 14,072.55 | 5,475 |
August 27, 2025 | 14,091 | 14,127 | 14,127 | 14,161 | 14,091 | 1,522 |
August 26, 2025 | 14,039 | 14,031 | 14,031 | 14,056 | 14,011 | 6,658 |
August 22, 2025 | 13,939 | 14,049.5 | 14,049.5 | 14,062 | 13,939 | 2,074 |
August 21, 2025 | 13,971 | 13,960 | 13,960 | 13,981 | 13,907 | 4,613 |
August 20, 2025 | 13,927 | 13,904.5 | 13,904.5 | 13,951.41 | 13,823 | 8,721 |
August 19, 2025 | 13,999 | 13,980.5 | 13,980.5 | 14,019 | 13,974 | 4,609 |
August 18, 2025 | 13,978 | 13,995 | 13,995 | 13,995 | 13,932 | 1,486 |
August 15, 2025 | 14,043.77 | 13,959 | 13,959 | 14,051 | 13,959 | 1,747 |
August 14, 2025 | 14,011 | 13,985.5 | 13,985.5 | 14,011 | 13,921 | 3,672 |
August 13, 2025 | 14,009 | 13,962.5 | 13,962.5 | 14,009 | 13,959 | 2,746 |
August 12, 2025 | 13,957 | 13,953.5 | 13,953.5 | 13,959 | 13,909 | 6,360 |
August 11, 2025 | 13,971 | 13,997 | 13,997 | 14,004 | 13,943 | 4,560 |
August 08, 2025 | 13,907 | 13,927.5 | 13,927.5 | 13,959 | 13,889 | 608 |
August 07, 2025 | 13,972 | 13,889.5 | 13,889.5 | 14,063 | 13,889.5 | 4,825 |
August 06, 2025 | 13,962 | 13,950.5 | 13,950.5 | 13,986 | 13,890.77 | 1,764 |
August 05, 2025 | 14,022 | 13,909.5 | 13,909.5 | 14,037 | 13,908.55 | 1,526 |
August 04, 2025 | 13,847 | 13,952 | 13,952 | 13,952 | 13,820 | 3,403 |
August 01, 2025 | 14,122 | 13,818.5 | 13,818.5 | 14,122 | 13,747 | 6,732 |
July 31, 2025 | 14,202 | 14,182 | 14,182 | 14,296 | 14,159 | 7,441 |
July 30, 2025 | 14,018 | 14,087.5 | 14,087.5 | 14,116 | 14,005 | 2,045 |
July 29, 2025 | 14,095 | 14,024 | 14,024 | 14,122 | 14,024 | 3,430 |
July 28, 2025 | 14,041 | 13,995 | 13,995 | 14,043 | 13,986 | 341 |
July 25, 2025 | 13,864 | 13,938 | 13,938 | 13,938 | 13,864 | 6,102 |
July 24, 2025 | 13,767 | 13,824 | 13,824 | 13,833 | 13,763 | 2,446 |
July 23, 2025 | 13,726 | 13,685 | 13,685 | 13,747 | 13,685 | 5,113 |
July 22, 2025 | 13,736 | 13,683.5 | 13,683.5 | 13,753 | 13,683 | 5,040 |
July 21, 2025 | 13,826 | 13,767.5 | 13,767.5 | 13,826 | 13,745 | 7,156 |
July 18, 2025 | 13,745 | 13,748.5 | 13,748.5 | 13,836 | 13,737 | 6,900 |
July 17, 2025 | 13,750 | 13,763 | 13,763 | 13,767 | 13,717 | 1,299 |
July 16, 2025 | 13,622 | 13,589.5 | 13,589.5 | 13,720 | 13,571 | 3,224 |
July 15, 2025 | 13,737 | 13,738 | 13,738 | 13,761 | 13,717 | 25,483 |
July 14, 2025 | 13,566 | 13,653 | 13,653 | 13,657 | 13,520 | 5,781 |
July 11, 2025 | 13,572 | 13,590.5 | 13,590.5 | 13,616 | 13,540 | 4,847 |
July 10, 2025 | 13,470 | 13,575.5 | 13,575.5 | 13,577 | 13,461.95 | 16,600 |
July 09, 2025 | 13,430 | 13,485 | 13,485 | 13,533 | 13,378 | 9,390 |
July 08, 2025 | 13,432 | 13,458 | 13,458 | 13,504 | 13,424 | 780 |
July 07, 2025 | 13,452 | 13,426 | 13,426 | 13,505 | 13,426 | 3,052 |
July 04, 2025 | 13,423 | 13,420.5 | 13,420.5 | 13,428 | 13,395 | 3,581 |