23,475.00
+430(+1.87%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23,450 | 23,045 | 23,045 | 23,475 | 23,010 | 4,516 |
September 04, 2025 | 23,305 | 23,390 | 23,390 | 23,405 | 23,305 | 5,778 |
September 03, 2025 | 23,180 | 23,092.5 | 23,092.5 | 23,300 | 23,010 | 4,894 |
September 02, 2025 | 23,565 | 22,982.5 | 22,982.5 | 23,565 | 22,982.5 | 2,735 |
September 01, 2025 | 23,860 | 23,815 | 23,815 | 23,925 | 23,805 | 1,423 |
August 29, 2025 | 23,855 | 23,670 | 23,670 | 23,855 | 23,670 | 1,484 |
August 28, 2025 | 24,075 | 23,865 | 23,865 | 24,075 | 23,710 | 2,531 |
August 27, 2025 | 23,980 | 23,832.5 | 23,832.5 | 24,070 | 23,770 | 14,151 |
August 26, 2025 | 23,925 | 24,167.5 | 24,167.5 | 24,167.5 | 23,895 | 4,140 |
August 22, 2025 | 24,585 | 24,607.5 | 24,607.5 | 24,607.5 | 24,585 | 6 |
August 21, 2025 | 24,425 | 24,422.5 | 24,422.5 | 24,425 | 24,355 | 1,972 |
August 20, 2025 | 24,255 | 24,415 | 24,415 | 24,480.1 | 24,200.4 | 799 |
August 19, 2025 | 24,405 | 24,670 | 24,670 | 24,670 | 24,405 | 292 |
August 18, 2025 | 24,380 | 24,387.5 | 24,387.5 | 24,387.5 | 24,289.67 | 882 |
August 15, 2025 | 24,760 | 24,547.5 | 24,547.5 | 24,805 | 24,448 | 3,914 |
August 14, 2025 | 24,394.6 | 24,457.5 | 24,457.5 | 24,457.5 | 24,257.4 | 105 |
August 13, 2025 | 24,157.4 | 24,192.5 | 24,192.5 | 24,255 | 24,157.4 | 1,879 |
August 12, 2025 | 23,968.03 | 23,950 | 23,950 | 23,968.03 | 23,740 | 2,251 |
August 11, 2025 | 24,275 | 24,017.5 | 24,017.5 | 24,275 | 23,935 | 448 |
August 08, 2025 | 24,160 | 24,297.5 | 24,297.5 | 24,297.5 | 24,155 | 1,988 |
August 07, 2025 | 24,285 | 24,310 | 24,310 | 24,747 | 24,285 | 2,814 |
August 06, 2025 | 24,005 | 23,882.5 | 23,882.5 | 24,005 | 23,720 | 2,570 |
August 05, 2025 | 23,830 | 23,765 | 23,765 | 23,830 | 23,680 | 2,299 |
August 04, 2025 | 23,202.71 | 23,552.5 | 23,552.5 | 23,595 | 23,202.71 | 2,379 |
August 01, 2025 | 23,395 | 23,005 | 23,005 | 23,430 | 22,870 | 6,875 |
July 31, 2025 | 24,085 | 24,062.5 | 24,062.5 | 24,085 | 24,062.5 | 26 |
July 30, 2025 | 24,435 | 24,437.5 | 24,437.5 | 24,437.5 | 24,435 | 294 |
July 29, 2025 | 24,312.5 | 24,312.5 | 24,312.5 | 24,312.5 | 24,312.5 | 0 |
July 28, 2025 | 25,025 | 23,880 | 23,880 | 25,040 | 23,880 | 4,330 |
July 25, 2025 | 24,290.8 | 24,645 | 24,645 | 24,645 | 24,290.8 | 687 |
July 24, 2025 | 24,685.6 | 24,690 | 24,690 | 24,734 | 24,685.6 | 185 |
July 23, 2025 | 24,320 | 24,390 | 24,390 | 24,605 | 24,320 | 2,419 |
July 22, 2025 | 24,310 | 24,097.5 | 24,097.5 | 24,310 | 24,097.5 | 1,114 |
July 21, 2025 | 24,515 | 24,615 | 24,615 | 24,615 | 24,420 | 2,345 |
July 18, 2025 | 24,860 | 24,595 | 24,595 | 24,950 | 24,595 | 1,418 |
July 17, 2025 | 24,489.36 | 24,685 | 24,685 | 24,685 | 24,489.36 | 64 |
July 16, 2025 | 24,387.01 | 24,215 | 24,215 | 24,387.01 | 24,126.2 | 924 |
July 15, 2025 | 24,578.2 | 24,177.5 | 24,177.5 | 24,586.8 | 24,177.5 | 446 |
July 14, 2025 | 24,100 | 24,410 | 24,410 | 24,410 | 23,980 | 1,071 |
July 11, 2025 | 24,556.06 | 24,520 | 24,520 | 24,556.06 | 24,290 | 1,562 |
July 10, 2025 | 25,085 | 24,822.5 | 24,822.5 | 25,085 | 24,822.5 | 337 |
July 09, 2025 | 24,625 | 24,955 | 24,955 | 24,955 | 24,625 | 1,126 |
July 08, 2025 | 24,155 | 24,327.5 | 24,327.5 | 24,329.4 | 24,155 | 918 |
July 07, 2025 | 23,880 | 23,947.5 | 23,947.5 | 23,947.5 | 23,859.06 | 732 |
July 04, 2025 | 23,547.34 | 23,565 | 23,565 | 23,565 | 23,470 | 1,665 |
July 03, 2025 | 23,630 | 23,712.5 | 23,712.5 | 23,775 | 23,630 | 3,116 |
July 02, 2025 | 23,375 | 23,597.5 | 23,597.5 | 23,660 | 23,320 | 2,628 |
July 01, 2025 | 23,340 | 23,280 | 23,280 | 23,340 | 23,280 | 11 |
June 30, 2025 | 23,730 | 23,680 | 23,680 | 23,730 | 23,653.14 | 419 |
June 27, 2025 | 23,305 | 23,750 | 23,750 | 23,750 | 23,305 | 784 |
June 26, 2025 | 22,905 | 22,962.5 | 22,962.5 | 23,095 | 22,785 | 2,095 |
June 25, 2025 | 22,920 | 22,777.5 | 22,777.5 | 22,920 | 22,755 | 2,164 |
June 24, 2025 | 23,060 | 23,040 | 23,040 | 23,070 | 23,025 | 1,695 |
June 23, 2025 | 22,270 | 22,367.5 | 22,367.5 | 22,450 | 22,215 | 2,264 |
June 20, 2025 | 22,245.83 | 22,475 | 22,475 | 22,535 | 22,245.83 | 5,109 |
June 19, 2025 | 22,180 | 21,920 | 21,920 | 22,305 | 21,920 | 1,695 |
June 18, 2025 | 22,615 | 22,532.5 | 22,532.5 | 22,615 | 22,460 | 2,345 |
June 17, 2025 | 22,515 | 22,687.5 | 22,687.5 | 22,770 | 22,515 | 2,608 |
June 16, 2025 | 22,870 | 23,135 | 23,135 | 23,135 | 22,870 | 330 |
June 13, 2025 | 22,755 | 22,705 | 22,705 | 22,800 | 22,646.59 | 2,250 |