62,405.00
-240(-0.38%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 62,231.25 | 62,405 | 62,405 | 62,405 | 62,150 | 122 |
September 24, 2025 | 62,579.27 | 62,579.27 | 62,579.27 | 62,579.27 | 62,579.27 | 2 |
September 23, 2025 | 62,520 | 62,520 | 62,520 | 62,520 | 62,520 | 0 |
September 22, 2025 | 62,170 | 62,170 | 62,170 | 62,170 | 62,170 | 0 |
September 19, 2025 | 62,130 | 61,965 | 61,965 | 62,324.01 | 61,965 | 470 |
September 18, 2025 | 61,157.87 | 61,635 | 61,635 | 61,635 | 61,157.87 | 7 |
September 17, 2025 | 61,028 | 60,925 | 60,925 | 61,171 | 60,925 | 7 |
September 16, 2025 | 61,380 | 60,915 | 60,915 | 61,380 | 60,915 | 190 |
September 15, 2025 | 61,395 | 61,390 | 61,390 | 61,395 | 61,390 | 2 |
September 12, 2025 | 61,601.32 | 61,595 | 61,595 | 61,857 | 61,542 | 38 |
September 11, 2025 | 61,470 | 61,795 | 61,795 | 61,651.5 | 61,426.5 | 129 |
September 10, 2025 | 60,730 | 61,110 | 61,110 | 61,251.23 | 60,723 | 428 |
September 09, 2025 | 61,203.37 | 60,615 | 60,615 | 61,203.37 | 60,615 | 14 |
September 08, 2025 | 61,201.52 | 61,375 | 61,375 | 61,375 | 61,201.52 | 34 |
September 05, 2025 | 61,510 | 60,815 | 61,188.5 | 61,510 | 60,815 | 36 |
September 04, 2025 | 61,224.55 | 61,580 | 61,580 | 61,650 | 61,220 | 29 |
September 03, 2025 | 61,603.97 | 61,110 | 61,110 | 61,603.97 | 61,110 | 120 |
September 02, 2025 | 61,894.5 | 61,525 | 61,525 | 61,894.5 | 61,360 | 322 |
September 01, 2025 | 61,740 | 61,645 | 61,645 | 61,750.41 | 61,645 | 11 |
August 29, 2025 | 62,280 | 61,655 | 61,655 | 62,280 | 61,655 | 152 |
August 28, 2025 | 62,388.64 | 62,160 | 62,160 | 62,401.12 | 62,160 | 38 |
August 27, 2025 | 62,545.95 | 62,440 | 62,440 | 62,545.95 | 62,440 | 2 |
August 26, 2025 | 61,783.5 | 61,995 | 61,995 | 62,098 | 61,620 | 19 |
August 22, 2025 | 61,839.49 | 62,310 | 62,310 | 62,567.86 | 61,839.37 | 126 |
August 21, 2025 | 61,828 | 61,730 | 61,730 | 61,828 | 61,730 | 8 |
August 20, 2025 | 61,412.35 | 61,605 | 61,605 | 61,605 | 61,322 | 99 |
August 19, 2025 | 61,770 | 61,715 | 61,715 | 61,888.14 | 61,715 | 132 |
August 18, 2025 | 60,827.5 | 61,275 | 61,275 | 61,275 | 60,827.5 | 353 |
August 15, 2025 | 61,356.8 | 60,920 | 60,920 | 61,356.8 | 60,920 | 232 |
August 14, 2025 | 61,698.92 | 61,350 | 61,350 | 61,698.92 | 61,350 | 299 |
August 13, 2025 | 61,153.5 | 61,165 | 61,165 | 61,165 | 61,110 | 209 |
August 12, 2025 | 61,610 | 61,610 | 61,610 | 61,610 | 61,610 | 0 |
August 11, 2025 | 61,700 | 61,495 | 61,495 | 61,700 | 61,495 | 28 |
August 08, 2025 | 61,726.5 | 61,650 | 61,650 | 61,876.5 | 61,650 | 127 |
August 07, 2025 | 61,667.5 | 61,480 | 61,480 | 61,677.5 | 61,480 | 184 |
August 06, 2025 | 62,573.2 | 62,090 | 62,090 | 62,573.2 | 61,820 | 125 |
August 05, 2025 | 62,550 | 62,020 | 62,020 | 62,550 | 62,020 | 668 |
August 04, 2025 | 61,928.5 | 62,405 | 62,405 | 62,405 | 61,928.5 | 50 |
August 01, 2025 | 63,275.19 | 61,900 | 61,900 | 63,275.19 | 61,900 | 54 |
July 31, 2025 | 62,914.5 | 63,220 | 63,220 | 63,623.4 | 62,914.5 | 67 |
July 30, 2025 | 62,990 | 62,990 | 62,990 | 62,990 | 62,990 | 0 |
July 29, 2025 | 63,630 | 62,845 | 62,845 | 63,630 | 62,845 | 12 |
July 28, 2025 | 63,545 | 63,305 | 63,305 | 63,656 | 63,305 | 42 |
July 25, 2025 | 62,700 | 62,970 | 62,970 | 62,980 | 62,700 | 263 |
July 24, 2025 | 62,535 | 62,535 | 62,535 | 62,535 | 62,535 | 0 |
July 23, 2025 | 61,890 | 61,890 | 61,890 | 61,890 | 61,890 | 0 |
July 22, 2025 | 61,300 | 61,140 | 61,140 | 61,300 | 61,140 | 1 |
July 21, 2025 | 61,735 | 61,735 | 61,735 | 61,735 | 61,735 | 0 |
July 18, 2025 | 62,110 | 61,970 | 61,970 | 62,110 | 61,970 | 1 |
July 17, 2025 | 61,700 | 61,980 | 61,980 | 61,980 | 61,700 | 2 |
July 16, 2025 | 60,840 | 60,840 | 60,840 | 60,840 | 60,840 | 0 |
July 15, 2025 | 61,654.67 | 61,800 | 61,800 | 61,880 | 61,654.67 | 4 |
July 14, 2025 | 61,033.48 | 61,485 | 61,485 | 61,485 | 61,033.48 | 16 |
July 11, 2025 | 61,002 | 61,170 | 61,170 | 61,170 | 60,800.15 | 43 |
July 10, 2025 | 60,964.41 | 61,085 | 61,085 | 61,085 | 60,964.41 | 6 |
July 09, 2025 | 60,197.5 | 60,335 | 60,335 | 60,335 | 60,197.5 | 12 |
July 08, 2025 | 60,033.19 | 60,210 | 60,210 | 60,210 | 60,033.19 | 3 |
July 07, 2025 | 60,300 | 60,040 | 60,040 | 60,300 | 60,040 | 40 |
July 04, 2025 | 59,680.55 | 59,745 | 59,745 | 59,745 | 59,680.55 | 123 |
July 03, 2025 | 59,680 | 60,030 | 60,030 | 60,030 | 59,680 | 7 |