40,537.50
-380(-0.93%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 24, 2025 | 41,035 | 40,917.5 | 40,917.5 | 41,035 | 40,917.5 | 450 |
September 23, 2025 | 41,252.5 | 41,252.5 | 41,252.5 | 41,252.5 | 41,252.5 | 0 |
September 22, 2025 | 41,090 | 41,090 | 41,090 | 41,090 | 41,090 | 0 |
September 19, 2025 | 41,110 | 41,142.5 | 41,142.5 | 41,142.5 | 41,100 | 636 |
September 18, 2025 | 40,835 | 40,835 | 40,835 | 40,835 | 40,835 | 0 |
September 17, 2025 | 40,765 | 40,765 | 40,765 | 40,765 | 40,765 | 0 |
September 16, 2025 | 40,740 | 40,515 | 40,515 | 40,820 | 40,515 | 1,088 |
September 15, 2025 | 41,350 | 41,050 | 41,050 | 41,350 | 41,050 | 16 |
September 12, 2025 | 41,625 | 41,345 | 41,345 | 41,625 | 41,625 | 522 |
September 11, 2025 | 40,930 | 41,387.5 | 41,387.5 | 41,387.5 | 40,930 | 10 |
September 10, 2025 | 40,817.5 | 40,817.5 | 40,817.5 | 40,817.5 | 40,817.5 | 0 |
September 09, 2025 | 41,395.15 | 40,860 | 40,860 | 41,395.15 | 40,860 | 25 |
September 08, 2025 | 41,235 | 41,370 | 41,370 | 41,370 | 41,235 | 358 |
September 05, 2025 | 41,685 | 41,365 | 41,365 | 41,685 | 41,365 | 360 |
September 04, 2025 | 41,265 | 41,265 | 41,265 | 41,265 | 41,265 | 0 |
September 03, 2025 | 41,397.5 | 41,397.5 | 41,397.5 | 41,397.5 | 41,397.5 | 0 |
September 02, 2025 | 41,555 | 41,645 | 41,645 | 41,645 | 41,550 | 697 |
September 01, 2025 | 41,607.5 | 41,607.5 | 41,607.5 | 41,607.5 | 41,607.5 | 0 |
August 29, 2025 | 41,855 | 41,607.5 | 41,607.5 | 41,855 | 41,607.5 | 929 |
August 28, 2025 | 41,690 | 41,340 | 41,340 | 41,730 | 41,340 | 1,147 |
August 27, 2025 | 41,680 | 41,590 | 41,590 | 41,680 | 41,590 | 10 |
August 26, 2025 | 41,367.5 | 41,367.5 | 41,367.5 | 41,367.5 | 41,367.5 | 0 |
August 22, 2025 | 41,580 | 41,580 | 41,580 | 41,580 | 41,580 | 0 |
August 21, 2025 | 41,035 | 41,035 | 41,035 | 41,035 | 41,035 | 0 |
August 20, 2025 | 40,741.38 | 40,875 | 40,875 | 40,875 | 40,741.38 | 406 |
August 19, 2025 | 40,435 | 40,662.5 | 40,662.5 | 40,770 | 40,435 | 1,248 |
August 18, 2025 | 40,450 | 40,547.5 | 40,547.5 | 40,547.5 | 40,450 | 2 |
August 15, 2025 | 40,565 | 40,465 | 40,465 | 40,615 | 40,465 | 1,223 |
August 14, 2025 | 40,726.8 | 40,377.5 | 40,377.5 | 40,845 | 40,360 | 1,871 |
August 13, 2025 | 40,263.21 | 40,462.5 | 40,462.5 | 40,462.5 | 40,263.21 | 50 |
August 12, 2025 | 40,049.34 | 40,145 | 40,145 | 40,145 | 40,049.34 | 4 |
August 11, 2025 | 39,962.5 | 39,962.5 | 39,962.5 | 39,962.5 | 39,962.5 | 0 |
August 08, 2025 | 40,015 | 40,110 | 40,110 | 40,110 | 40,015 | 468 |
August 07, 2025 | 40,080 | 39,802.5 | 39,802.5 | 40,125 | 39,802.5 | 1,199 |
August 06, 2025 | 40,215 | 40,215 | 40,215 | 40,215 | 40,215 | 0 |
August 05, 2025 | 40,350 | 40,350 | 40,350 | 40,350 | 40,350 | 0 |
August 04, 2025 | 39,850 | 40,175 | 40,175 | 40,175 | 39,850 | 12 |
August 01, 2025 | 39,585 | 39,585 | 39,585 | 39,585 | 39,585 | 0 |
July 31, 2025 | 40,154.68 | 40,305 | 40,305 | 40,305 | 40,154.68 | 166 |
July 30, 2025 | 40,800 | 40,800 | 40,800 | 40,800 | 40,800 | 0 |
July 29, 2025 | 41,115 | 40,860 | 40,860 | 41,115 | 40,860 | 49 |
July 28, 2025 | 41,569.42 | 41,140 | 41,140 | 41,569.42 | 41,140 | 24 |
July 25, 2025 | 41,025 | 41,100 | 41,100 | 41,100 | 41,025 | 380 |
July 24, 2025 | 40,795 | 40,822.5 | 40,822.5 | 40,822.5 | 40,540 | 377 |
July 23, 2025 | 41,060 | 41,005 | 41,005 | 41,060 | 41,005 | 534 |
July 22, 2025 | 40,580 | 40,765 | 40,765 | 40,765 | 40,485 | 367 |
July 21, 2025 | 40,655.01 | 40,797.5 | 40,797.5 | 40,797.5 | 40,655.01 | 320 |
July 18, 2025 | 40,370 | 40,370 | 40,370 | 40,370 | 40,370 | 0 |
July 17, 2025 | 40,165 | 40,245 | 40,245 | 40,245 | 40,165 | 210 |
July 16, 2025 | 39,986.04 | 39,810 | 39,810 | 39,986.04 | 39,476.75 | 419 |
July 15, 2025 | 40,382.5 | 40,382.5 | 40,382.5 | 40,382.5 | 40,382.5 | 0 |
July 14, 2025 | 40,855 | 40,855 | 40,855 | 40,855 | 40,855 | 5 |
July 11, 2025 | 40,785 | 40,727.5 | 40,727.5 | 40,785 | 40,705 | 527 |
July 10, 2025 | 40,705 | 41,180 | 41,180 | 41,180 | 40,705 | 185 |
July 09, 2025 | 40,452.5 | 40,452.5 | 40,452.5 | 40,452.5 | 40,452.5 | 0 |
July 08, 2025 | 40,492.5 | 40,492.5 | 40,492.5 | 40,492.5 | 40,492.5 | 0 |
July 07, 2025 | 40,205 | 40,205 | 40,205 | 40,205 | 40,205 | 0 |
July 04, 2025 | 40,282.5 | 40,282.5 | 40,282.5 | 40,282.5 | 40,282.5 | 0 |
July 03, 2025 | 40,497.5 | 40,497.5 | 40,497.5 | 40,497.5 | 40,497.5 | 0 |
July 02, 2025 | 40,445 | 40,505 | 40,505 | 40,505 | 40,445 | 270 |