47,725.00
+535(+1.13%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47,340 | 47,725 | 47,725 | 47,989.15 | 47,230 | 620 |
September 25, 2025 | 46,500 | 47,190 | 47,190 | 47,190 | 46,417.57 | 125 |
September 24, 2025 | 45,784.07 | 46,722.5 | 46,722.5 | 46,722.5 | 45,737.88 | 861 |
September 23, 2025 | 44,810 | 45,975 | 45,975 | 46,115 | 44,749.83 | 1,085 |
September 22, 2025 | 45,055 | 44,925 | 44,925 | 45,055 | 44,655.19 | 202 |
September 19, 2025 | 45,405 | 44,960 | 44,960 | 45,680 | 44,960 | 304 |
September 18, 2025 | 45,645 | 45,297.5 | 45,297.5 | 45,650 | 45,095 | 174 |
September 17, 2025 | 45,170 | 45,105 | 45,105 | 45,250 | 44,945 | 1,035 |
September 16, 2025 | 44,355 | 44,965 | 44,965 | 44,965 | 44,275 | 1,464 |
September 15, 2025 | 44,825 | 44,662.5 | 44,662.5 | 44,935 | 44,565 | 1,339 |
September 12, 2025 | 44,920 | 45,137.5 | 45,137.5 | 45,285 | 44,920 | 152 |
September 11, 2025 | 45,175.23 | 45,115 | 45,115 | 45,183.83 | 44,710 | 349 |
September 10, 2025 | 44,379.25 | 44,605 | 44,605 | 45,006.75 | 44,365 | 1,504 |
September 09, 2025 | 44,179.77 | 44,890 | 44,890 | 44,890 | 44,093.74 | 487 |
September 08, 2025 | 44,592 | 44,090 | 44,090 | 44,675 | 43,836.75 | 350 |
September 05, 2025 | 45,460 | 44,185 | 44,185 | 45,460 | 44,131.94 | 1,234 |
September 04, 2025 | 45,200 | 45,467.5 | 45,467.5 | 45,520.31 | 45,155 | 252 |
September 03, 2025 | 46,355 | 45,265 | 45,265 | 46,355 | 45,235 | 494 |
September 02, 2025 | 46,425 | 46,162.5 | 46,162.5 | 46,591.8 | 45,920.45 | 463 |
September 01, 2025 | 45,905 | 45,945 | 45,945 | 46,010 | 45,905 | 184 |
August 29, 2025 | 45,735 | 45,800 | 45,800 | 46,006.1 | 45,677.65 | 772 |
August 28, 2025 | 45,470 | 45,335 | 45,335 | 45,530 | 45,215 | 316 |
August 27, 2025 | 44,995.9 | 45,200 | 45,200 | 45,480 | 44,895 | 393 |
August 26, 2025 | 44,960 | 44,565 | 44,565 | 45,065 | 44,545 | 354 |
August 22, 2025 | 44,365.9 | 44,580 | 44,580 | 44,711.75 | 44,302.15 | 267 |
August 21, 2025 | 43,850 | 43,985 | 43,985 | 43,985 | 43,670 | 862 |
August 20, 2025 | 43,320 | 43,677.5 | 43,677.5 | 43,680 | 43,281.5 | 608 |
August 19, 2025 | 43,170 | 43,375 | 43,375 | 43,375 | 43,052.15 | 206 |
August 18, 2025 | 43,550 | 43,322.5 | 43,322.5 | 43,550 | 43,008.9 | 73 |
August 15, 2025 | 43,445 | 43,580 | 43,580 | 43,580 | 43,238.9 | 470 |
August 14, 2025 | 43,305 | 43,292.5 | 43,292.5 | 43,395 | 43,105 | 1,868 |
August 13, 2025 | 43,105 | 43,027.5 | 43,027.5 | 43,211.1 | 42,890 | 324 |
August 12, 2025 | 43,135 | 43,332.5 | 43,332.5 | 43,531.1 | 43,100.87 | 430 |
August 11, 2025 | 43,490 | 43,335 | 43,335 | 43,770 | 43,217.9 | 44 |
August 08, 2025 | 43,115 | 43,365 | 43,365 | 43,765 | 43,115 | 996 |
August 07, 2025 | 43,885 | 43,385 | 43,385 | 44,005 | 43,385 | 778 |
August 06, 2025 | 44,380.59 | 44,265 | 44,265 | 44,600 | 44,145 | 864 |
August 05, 2025 | 44,204.42 | 43,737.5 | 43,737.5 | 44,251.86 | 43,610 | 1,522 |
August 04, 2025 | 44,660 | 44,332.5 | 44,332.5 | 44,660 | 43,970 | 1,818 |
August 01, 2025 | 45,325 | 44,330 | 44,330 | 45,545 | 44,125 | 3,056 |
July 31, 2025 | 45,099.38 | 45,275 | 45,275 | 45,832.4 | 45,035 | 1,372 |
July 30, 2025 | 45,745 | 45,437.5 | 45,437.5 | 45,834.05 | 45,437.5 | 697 |
July 29, 2025 | 45,320 | 45,400 | 45,400 | 45,615 | 45,230 | 86 |
July 28, 2025 | 44,815 | 45,130 | 45,130 | 45,150 | 44,785 | 406 |
July 25, 2025 | 44,545 | 44,467.5 | 44,467.5 | 44,780 | 44,395 | 199 |
July 24, 2025 | 43,805 | 44,160 | 44,160 | 44,295 | 43,805 | 517 |
July 23, 2025 | 43,425 | 43,625 | 43,625 | 43,675 | 43,170 | 24 |
July 22, 2025 | 43,320 | 43,347.5 | 43,347.5 | 43,531.75 | 43,245 | 358 |
July 21, 2025 | 44,040 | 43,555 | 43,555 | 44,075 | 43,460 | 1,703 |
July 18, 2025 | 44,545 | 44,125 | 44,125 | 44,730 | 43,995 | 1,324 |
July 17, 2025 | 43,995 | 44,102.5 | 44,102.5 | 44,111.38 | 43,820 | 351 |
July 16, 2025 | 44,395 | 43,770 | 43,770 | 44,940 | 43,770 | 606 |
July 15, 2025 | 44,870 | 44,630 | 44,630 | 44,945 | 44,600 | 72 |
July 14, 2025 | 45,225 | 44,830 | 44,830 | 45,470 | 44,830 | 717 |
July 11, 2025 | 44,840 | 45,305 | 45,305 | 45,305 | 44,600 | 193 |
July 10, 2025 | 44,266.35 | 44,740 | 44,740 | 44,958.63 | 44,200 | 615 |
July 09, 2025 | 44,675 | 44,535 | 44,535 | 44,835 | 44,275 | 482 |
July 08, 2025 | 43,305 | 44,415 | 44,415 | 44,500 | 43,213.4 | 652 |
July 07, 2025 | 43,595 | 43,307.5 | 43,307.5 | 43,630 | 43,307.5 | 2,331 |
July 04, 2025 | 43,545 | 43,422.5 | 43,422.5 | 43,545 | 43,115 | 77 |