46,347.50
+135(+0.29%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 46,452 | 46,347.5 | 46,347.5 | 46,575 | 46,080 | 596 |
September 26, 2025 | 45,870 | 46,212.5 | 46,212.5 | 46,212.5 | 45,870 | 70 |
September 25, 2025 | 46,021.38 | 46,130 | 46,130 | 46,180 | 45,995 | 209 |
September 24, 2025 | 45,604.7 | 45,755 | 45,755 | 45,860 | 45,500 | 344 |
September 23, 2025 | 45,266.37 | 45,207.5 | 45,207.5 | 45,266.37 | 45,207.5 | 10 |
September 22, 2025 | 44,919.23 | 44,837.5 | 44,837.5 | 44,919.23 | 44,797.46 | 13 |
September 19, 2025 | 44,500 | 44,555 | 44,555 | 44,600 | 44,500 | 233 |
September 18, 2025 | 44,220 | 44,410 | 44,410 | 44,410 | 44,077.7 | 166 |
September 17, 2025 | 44,040 | 44,202.5 | 44,202.5 | 44,322.6 | 44,000 | 1,009 |
September 16, 2025 | 44,775.61 | 44,277.5 | 44,277.5 | 44,775.61 | 44,277.5 | 50 |
September 15, 2025 | 44,880 | 44,975 | 44,975 | 45,085 | 44,875 | 190 |
September 12, 2025 | 44,710 | 44,902.5 | 44,902.5 | 44,864.7 | 44,542.2 | 275 |
September 11, 2025 | 44,625 | 44,542.5 | 44,542.5 | 44,644.28 | 44,532.52 | 286 |
September 10, 2025 | 43,833.03 | 44,237.5 | 44,237.5 | 44,237.5 | 43,800 | 329 |
September 09, 2025 | 43,454.41 | 43,632.5 | 43,632.5 | 43,632.5 | 43,370 | 44 |
September 08, 2025 | 43,515 | 43,560 | 43,560 | 43,560 | 43,500 | 177 |
September 05, 2025 | 44,345 | 43,767.5 | 43,767.5 | 44,345 | 43,767.5 | 405 |
September 04, 2025 | 44,565 | 44,312.5 | 44,312.5 | 44,861.4 | 44,312.5 | 1,341 |
September 03, 2025 | 44,635 | 44,427.5 | 44,427.5 | 44,635 | 44,415 | 470 |
September 02, 2025 | 44,445.95 | 44,725 | 44,725 | 44,752.9 | 44,445.95 | 354 |
September 01, 2025 | 44,398.5 | 44,390 | 44,390 | 44,398.5 | 44,336.63 | 73 |
August 29, 2025 | 44,663.74 | 44,545 | 44,545 | 44,880 | 44,545 | 110 |
August 28, 2025 | 44,982.41 | 44,890 | 44,890 | 44,982.41 | 44,886.32 | 75 |
August 27, 2025 | 45,200.64 | 45,072.5 | 45,072.5 | 45,255 | 45,072.5 | 348 |
August 26, 2025 | 45,065 | 44,947.5 | 44,947.5 | 45,065 | 44,831.74 | 1,128 |
August 22, 2025 | 45,600 | 45,332.5 | 45,332.5 | 45,700 | 45,265 | 73 |
August 21, 2025 | 45,542.03 | 45,690 | 45,690 | 45,765 | 45,510 | 150 |
August 20, 2025 | 45,405 | 45,540 | 45,540 | 45,826.47 | 45,400 | 574 |
August 19, 2025 | 44,959.55 | 45,177.5 | 45,177.5 | 45,177.5 | 44,959.55 | 271 |
August 18, 2025 | 45,043.14 | 45,030 | 45,030 | 45,145 | 45,030 | 1,155 |
August 15, 2025 | 45,166.98 | 44,797.5 | 44,797.5 | 45,166.98 | 44,762.03 | 476 |
August 14, 2025 | 45,419.96 | 45,455 | 45,455 | 45,455 | 45,300 | 258 |
August 13, 2025 | 45,378.6 | 45,210 | 45,210 | 45,378.6 | 45,210 | 8 |
August 12, 2025 | 45,682.7 | 45,190 | 45,190 | 45,800 | 45,190 | 89 |
August 11, 2025 | 45,782.26 | 45,662.5 | 45,662.5 | 45,782.26 | 45,612.13 | 409 |
August 08, 2025 | 46,100 | 45,820 | 45,820 | 46,100 | 45,820 | 29 |
August 07, 2025 | 45,793.8 | 45,767.5 | 45,767.5 | 46,075 | 45,375 | 755 |
August 06, 2025 | 46,391.86 | 46,077.5 | 46,077.5 | 46,454.81 | 46,077.5 | 166 |
August 05, 2025 | 46,947.33 | 46,412.5 | 46,412.5 | 46,955 | 46,412.5 | 195 |
August 04, 2025 | 46,000 | 46,742.5 | 46,742.5 | 46,755 | 46,000 | 120 |
August 01, 2025 | 46,200 | 46,115 | 46,115 | 46,200 | 45,683.83 | 585 |
July 31, 2025 | 45,890 | 45,890 | 45,890 | 46,135 | 45,770 | 348 |
July 30, 2025 | 45,169.97 | 45,807.5 | 45,807.5 | 45,807.5 | 45,169.97 | 23 |
July 29, 2025 | 44,667.24 | 45,132.5 | 45,132.5 | 45,132.5 | 44,667.24 | 117 |
July 28, 2025 | 45,010 | 44,615 | 44,615 | 45,022.58 | 44,580 | 31 |
July 25, 2025 | 44,682.5 | 44,682.5 | 44,682.5 | 44,682.5 | 44,682.5 | 0 |
July 24, 2025 | 44,380 | 44,597.5 | 44,597.5 | 44,597.5 | 44,370 | 196 |
July 23, 2025 | 45,095 | 44,627.5 | 44,627.5 | 45,260 | 44,627.5 | 441 |
July 22, 2025 | 44,452.25 | 44,625 | 44,625 | 44,815 | 44,425 | 139 |
July 21, 2025 | 44,490 | 44,572.5 | 44,572.5 | 44,572.5 | 44,490 | 192 |
July 18, 2025 | 43,749.18 | 44,405 | 44,405 | 44,510 | 43,679.27 | 83 |
July 17, 2025 | 43,610 | 43,637.5 | 43,637.5 | 43,660 | 43,571.69 | 267 |
July 16, 2025 | 43,680.73 | 43,232.5 | 43,232.5 | 43,743.6 | 43,200 | 190 |
July 15, 2025 | 43,887.22 | 43,500 | 43,500 | 43,888.4 | 43,500 | 289 |
July 14, 2025 | 43,452.38 | 43,665 | 43,665 | 43,810 | 43,448.3 | 240 |
July 11, 2025 | 43,337.97 | 43,405 | 43,405 | 43,405 | 43,199 | 176 |
July 10, 2025 | 42,851.23 | 43,192.5 | 43,192.5 | 43,192.5 | 42,851.23 | 156 |
July 09, 2025 | 42,640 | 42,832.5 | 42,832.5 | 42,832.5 | 42,530 | 377 |
July 08, 2025 | 42,871.5 | 42,527.5 | 42,527.5 | 42,904.69 | 42,449.06 | 834 |
July 07, 2025 | 42,829.8 | 42,775 | 42,775 | 42,879.07 | 42,775 | 116 |