59,120.00
+675(+1.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 58,780 | 59,190 | 59,190 | 59,290 | 58,750 | 1,776 |
September 05, 2025 | 59,270 | 58,445 | 58,445 | 59,700 | 58,170 | 4,757 |
September 04, 2025 | 58,590 | 58,715 | 58,715 | 58,774 | 58,330 | 966 |
September 03, 2025 | 58,490 | 58,380 | 58,380 | 58,817 | 58,380 | 2,408 |
September 02, 2025 | 58,250 | 57,865 | 57,865 | 58,510 | 57,720 | 7,082 |
September 01, 2025 | 58,200 | 58,280 | 58,280 | 58,390 | 58,150 | 1,425 |
August 29, 2025 | 59,340 | 58,480 | 58,480 | 59,400 | 58,280 | 4,010 |
August 28, 2025 | 58,800 | 59,020 | 59,020 | 59,370 | 58,690 | 2,636 |
August 27, 2025 | 58,910 | 58,940 | 58,940 | 59,160 | 58,640 | 4,894 |
August 26, 2025 | 58,500 | 58,545 | 58,545 | 58,940 | 57,950 | 1,807 |
August 22, 2025 | 57,760 | 58,475 | 58,475 | 58,720 | 47,000 | 2,926 |
August 21, 2025 | 58,240 | 58,045 | 58,045 | 58,520 | 56,760 | 2,148 |
August 20, 2025 | 58,190 | 57,720 | 57,720 | 58,365 | 57,158.51 | 2,689 |
August 19, 2025 | 59,240 | 58,785 | 58,785 | 59,810 | 58,600 | 2,959 |
August 18, 2025 | 59,200 | 59,120 | 59,120 | 59,330 | 59,040 | 1,188 |
August 15, 2025 | 59,680 | 59,030 | 59,030 | 59,730 | 58,480 | 1,058 |
August 14, 2025 | 59,410 | 59,480 | 59,480 | 59,783.63 | 59,230 | 980 |
August 13, 2025 | 59,860 | 59,470 | 59,470 | 60,000 | 59,405 | 1,921 |
August 12, 2025 | 59,450 | 59,550 | 59,550 | 59,990 | 58,660 | 3,083 |
August 11, 2025 | 59,620 | 59,880 | 59,880 | 59,916.23 | 59,300 | 906 |
August 08, 2025 | 59,160 | 59,335 | 59,335 | 59,420 | 59,000 | 1,694 |
August 07, 2025 | 59,340 | 59,220 | 59,220 | 59,770 | 59,210 | 3,644 |
August 06, 2025 | 58,650 | 58,895 | 58,895 | 58,920 | 58,353.18 | 2,733 |
August 05, 2025 | 59,420 | 58,520 | 58,520 | 59,490 | 58,520 | 1,502 |
August 04, 2025 | 58,190 | 58,895 | 58,895 | 58,940 | 57,992.2 | 2,562 |
August 01, 2025 | 59,660 | 58,075 | 58,075 | 59,670 | 57,220 | 3,646 |
July 31, 2025 | 60,610 | 59,860 | 59,860 | 60,950 | 59,720 | 2,904 |
July 30, 2025 | 58,940 | 59,225 | 59,225 | 59,450 | 58,780 | 917 |
July 29, 2025 | 59,210 | 58,885 | 58,885 | 59,730 | 58,885 | 3,362 |
July 28, 2025 | 58,540 | 58,470 | 58,470 | 58,590 | 58,280 | 1,822 |
July 25, 2025 | 57,790 | 58,110 | 58,110 | 58,179.8 | 57,730 | 1,644 |
July 24, 2025 | 57,250 | 57,490 | 57,490 | 57,810 | 56,820 | 1,085 |
July 23, 2025 | 56,920 | 56,730 | 56,730 | 57,000 | 56,210 | 1,561 |
July 22, 2025 | 57,520 | 56,985 | 56,985 | 57,680 | 56,640 | 1,372 |
July 21, 2025 | 57,790 | 57,760 | 57,760 | 57,960 | 57,500 | 1,321 |
July 18, 2025 | 57,940 | 57,600 | 57,600 | 58,020 | 57,540 | 5,671 |
July 17, 2025 | 57,730 | 57,870 | 57,870 | 57,920 | 57,460 | 899 |
July 16, 2025 | 57,010 | 56,780 | 56,780 | 57,362.03 | 56,610 | 3,704 |
July 15, 2025 | 56,940 | 57,530 | 57,530 | 57,530 | 56,410 | 2,325 |
July 14, 2025 | 56,160 | 56,390 | 56,390 | 56,469.75 | 55,780 | 1,709 |
July 11, 2025 | 56,140 | 56,430 | 56,430 | 56,600 | 55,830 | 1,104 |
July 10, 2025 | 55,940 | 56,140 | 56,140 | 56,390 | 55,750 | 2,240 |
July 09, 2025 | 55,620 | 55,885 | 55,885 | 56,360 | 55,530 | 1,441 |
July 08, 2025 | 55,460 | 55,650 | 55,650 | 55,888.56 | 55,311.96 | 1,147 |
July 07, 2025 | 55,530 | 55,430 | 55,430 | 55,750 | 55,160 | 2,355 |
July 04, 2025 | 55,390 | 55,335 | 55,335 | 55,450 | 55,190 | 932 |
July 03, 2025 | 55,030 | 55,685 | 55,685 | 55,800 | 54,800 | 1,713 |
July 02, 2025 | 54,210 | 54,930 | 54,930 | 55,140 | 53,970 | 1,035 |
July 01, 2025 | 54,410 | 54,010 | 54,010 | 54,540 | 53,790 | 1,542 |
June 30, 2025 | 54,300 | 54,360 | 54,360 | 54,580 | 54,230 | 3,888 |
June 27, 2025 | 54,080 | 54,360 | 54,360 | 54,360 | 53,980 | 1,494 |
June 26, 2025 | 53,880 | 53,675 | 53,675 | 54,060 | 53,640 | 4,644 |
June 25, 2025 | 53,450 | 53,870 | 53,870 | 54,160 | 53,410 | 6,079 |
June 24, 2025 | 53,400 | 53,305 | 53,305 | 53,470 | 53,110 | 2,529 |
June 23, 2025 | 52,580 | 52,620 | 52,620 | 53,140 | 52,520 | 878 |
June 20, 2025 | 52,750 | 52,570 | 52,570 | 53,150 | 52,340 | 1,589 |
June 19, 2025 | 52,830 | 52,315 | 52,315 | 52,990 | 52,160.9 | 239 |
June 18, 2025 | 52,820 | 52,850 | 52,850 | 53,090 | 52,660 | 871 |
June 17, 2025 | 52,400 | 52,785 | 52,785 | 52,830 | 52,270 | 3,411 |
June 16, 2025 | 52,020 | 52,555 | 52,555 | 52,660 | 51,920 | 1,482 |