15,229.00
+74(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 15,188 | 15,229 | 15,229 | 15,229 | 15,188 | 2,850 |
| September 05, 2025 | 15,155 | 15,155 | 15,155 | 15,155 | 15,155 | 0 |
| September 04, 2025 | 15,158 | 15,158 | 15,158 | 15,158 | 15,158 | 0 |
| September 03, 2025 | 15,084 | 15,084 | 15,084 | 15,084 | 15,084 | 0 |
| September 02, 2025 | 15,025 | 15,025 | 15,025 | 15,025 | 15,025 | 0 |
| September 01, 2025 | 15,112 | 15,112 | 15,112 | 15,112 | 15,112 | 0 |
| August 29, 2025 | 15,139 | 15,139 | 15,139 | 15,139 | 15,139 | 0 |
| August 28, 2025 | 15,200 | 15,199 | 15,199 | 15,200 | 15,199 | 0 |
| August 27, 2025 | 15,208 | 15,197 | 15,197 | 15,208 | 15,197 | 3 |
| August 26, 2025 | 15,210 | 15,210 | 15,210 | 15,210 | 15,210 | 0 |
| August 22, 2025 | 15,475 | 15,475 | 15,475 | 15,475 | 15,475 | 0 |
| August 21, 2025 | 15,375 | 15,375 | 15,375 | 15,375 | 15,375 | 0 |
| August 20, 2025 | 15,409 | 15,409 | 15,409 | 15,409 | 15,409 | 0 |
| August 19, 2025 | 15,378 | 15,378 | 15,378 | 15,378 | 15,378 | 0 |
| August 18, 2025 | 15,184 | 15,195 | 15,195 | 15,195 | 15,184 | 10 |
| August 15, 2025 | 15,202 | 15,218 | 15,218 | 15,218 | 15,202 | 1 |
| August 14, 2025 | 15,131 | 15,131 | 15,131 | 15,131 | 15,131 | 0 |
| August 13, 2025 | 15,074 | 15,101 | 15,101 | 15,101 | 15,074 | 664 |
| August 12, 2025 | 15,036 | 15,036 | 15,036 | 15,036 | 15,036 | 0 |
| August 11, 2025 | 15,084 | 15,018 | 15,018 | 15,096 | 15,018 | 662 |
| August 08, 2025 | 15,064 | 15,064 | 15,064 | 15,064 | 15,064 | 0 |
| August 07, 2025 | 15,022 | 15,022 | 15,022 | 15,022 | 15,022 | 0 |
| August 06, 2025 | 14,916 | 14,919 | 14,919 | 14,919 | 14,916 | 0 |
| August 05, 2025 | 14,956 | 14,916 | 14,916 | 14,956 | 14,916 | 74 |
| August 04, 2025 | 14,878 | 14,918 | 14,918 | 14,918 | 14,874 | 3 |
| August 01, 2025 | 14,890 | 14,738 | 14,738 | 14,890 | 14,738 | 0 |
| July 31, 2025 | 15,026 | 14,972 | 14,972 | 15,026 | 14,972 | 0 |
| July 30, 2025 | 15,098 | 15,118 | 15,118 | 15,118 | 15,098 | 278 |
| July 29, 2025 | 15,148 | 15,122 | 15,122 | 15,220 | 15,122 | 3,167 |
| July 28, 2025 | 15,404 | 15,117 | 15,117 | 15,404 | 15,117 | 257 |
| July 25, 2025 | 15,188 | 15,272 | 15,272 | 15,272 | 15,188 | 0 |
| July 24, 2025 | 15,210 | 15,226 | 15,226 | 15,226 | 15,196 | 0 |
| July 23, 2025 | 15,132 | 15,083 | 15,083 | 15,132 | 15,083 | 139 |
| July 22, 2025 | 14,970 | 14,980 | 14,980 | 14,980 | 14,947.49 | 36 |
| July 21, 2025 | 15,004.19 | 15,012 | 15,012 | 15,012 | 15,004.19 | 398 |
| July 18, 2025 | 15,007 | 15,007 | 15,007 | 15,007 | 15,007 | 0 |
| July 17, 2025 | 14,997 | 14,997 | 14,997 | 14,997 | 14,997 | 0 |
| July 16, 2025 | 14,958 | 14,904 | 14,904 | 14,958 | 14,896 | 122 |
| July 15, 2025 | 15,088 | 14,955 | 14,955 | 15,088.75 | 14,955 | 803 |
| July 14, 2025 | 14,967.2 | 15,031 | 15,031 | 15,031 | 14,967.2 | 133 |
| July 11, 2025 | 14,993 | 14,993 | 14,993 | 14,993 | 14,993 | 0 |
| July 10, 2025 | 15,110 | 15,117 | 15,117 | 15,117 | 15,106.92 | 754 |
| July 09, 2025 | 15,020 | 15,020 | 15,020 | 15,020 | 15,020 | 0 |
| July 08, 2025 | 14,928 | 14,914 | 14,914 | 14,928 | 14,914 | 0 |
| July 07, 2025 | 14,830 | 14,819 | 14,819 | 14,830 | 14,810 | 0 |
| July 04, 2025 | 14,790 | 14,823 | 14,823 | 14,823 | 14,782 | 398 |
| July 03, 2025 | 14,882 | 14,847 | 14,847 | 14,882 | 14,847 | 78 |
| July 02, 2025 | 14,872 | 14,870 | 14,870 | 14,872 | 14,866 | 0 |
| July 01, 2025 | 14,740 | 14,740 | 14,740 | 14,740 | 14,740 | 0 |
| June 30, 2025 | 14,703 | 14,703 | 14,703 | 14,703 | 14,703 | 0 |
| June 27, 2025 | 14,686 | 14,730 | 14,730 | 14,730 | 14,686 | 66 |
| June 26, 2025 | 14,525 | 14,525 | 14,525 | 14,525 | 14,525 | 0 |
| June 25, 2025 | 14,552 | 14,552 | 14,552 | 14,552 | 14,552 | 0 |
| June 24, 2025 | 14,742 | 14,662 | 14,662 | 14,742 | 14,662 | 0 |
| June 23, 2025 | 14,534 | 14,534 | 14,534 | 14,534 | 14,534 | 260 |
| June 20, 2025 | 14,567 | 14,567 | 14,567 | 14,567 | 14,567 | 0 |
| June 19, 2025 | 14,542 | 14,521 | 14,521 | 14,580 | 14,521 | 1,550 |
| June 18, 2025 | 14,696 | 14,671 | 14,671 | 14,696 | 14,665.52 | 152 |
| June 17, 2025 | 14,664 | 14,701 | 14,701 | 14,701 | 14,664 | 0 |
| June 16, 2025 | 14,736 | 14,814 | 14,814 | 14,814 | 14,736 | 0 |