63,270.00
-305(-0.48%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 25, 2025 | 63,200 | 63,270 | 63,270 | 63,480 | 63,200 | 68 |
September 24, 2025 | 63,140 | 63,575 | 63,575 | 63,575 | 63,140 | 12 |
September 23, 2025 | 63,520 | 63,080 | 63,080 | 63,520 | 63,080 | 37 |
September 22, 2025 | 63,830 | 63,795 | 63,795 | 63,900 | 63,795 | 121 |
September 19, 2025 | 63,330 | 63,585 | 63,585 | 63,780 | 63,330 | 6 |
September 18, 2025 | 63,320 | 63,410 | 63,410 | 63,545.78 | 63,320 | 90 |
September 17, 2025 | 62,690.39 | 62,730 | 62,730 | 62,730 | 62,690.39 | 13 |
September 16, 2025 | 63,150 | 62,960 | 62,960 | 63,150 | 62,770 | 243 |
September 15, 2025 | 63,030 | 63,310 | 63,310 | 63,399.71 | 62,784.75 | 613 |
September 12, 2025 | 61,960 | 62,370 | 62,370 | 62,360 | 61,960 | 363 |
September 11, 2025 | 61,120 | 61,810 | 61,810 | 61,818.71 | 61,120 | 92 |
September 10, 2025 | 61,592.81 | 61,105 | 61,105 | 61,660 | 61,010 | 1,367 |
September 09, 2025 | 61,628.71 | 61,430 | 61,430 | 61,628.71 | 61,400 | 16 |
September 08, 2025 | 61,852.22 | 61,760 | 61,760 | 61,852.22 | 61,540 | 180 |
September 05, 2025 | 61,900 | 61,560 | 61,560 | 61,900 | 61,560 | 6 |
September 04, 2025 | 61,246.9 | 61,510 | 61,510 | 61,510 | 61,211.26 | 8 |
September 03, 2025 | 60,632.42 | 60,950 | 60,950 | 60,950 | 60,632.42 | 5 |
September 02, 2025 | 60,670 | 60,540 | 60,540 | 60,790 | 60,540 | 148 |
September 01, 2025 | 60,660 | 60,625 | 60,625 | 60,660 | 60,625 | 2 |
August 29, 2025 | 60,990 | 60,725 | 60,725 | 60,990 | 60,725 | 4 |
August 28, 2025 | 61,240 | 60,985 | 60,985 | 61,240 | 60,985 | 365 |
August 27, 2025 | 61,690 | 61,570 | 61,570 | 61,690 | 61,570 | 165 |
August 26, 2025 | 61,013.98 | 61,065 | 61,065 | 61,068.76 | 61,013.98 | 31 |
August 22, 2025 | 60,530 | 60,745 | 60,745 | 60,748.54 | 60,530 | 18 |
August 21, 2025 | 59,619.96 | 59,610 | 59,610 | 59,730 | 59,610 | 183 |
August 20, 2025 | 60,058.74 | 59,810 | 59,810 | 60,338.9 | 59,630 | 112 |
August 19, 2025 | 59,980 | 60,450 | 60,450 | 60,640 | 59,920 | 3,300 |
August 18, 2025 | 59,739.8 | 59,995 | 59,995 | 59,995 | 59,739.8 | 40 |
August 15, 2025 | 60,168.79 | 59,655 | 59,655 | 60,186.56 | 59,655 | 33 |
August 14, 2025 | 59,962.05 | 59,705 | 59,705 | 59,962.05 | 59,705 | 67 |
August 13, 2025 | 59,350 | 59,760 | 59,760 | 59,760 | 59,350 | 252 |
August 12, 2025 | 59,231.5 | 59,160 | 59,160 | 59,480 | 59,160 | 60 |
August 11, 2025 | 59,142.27 | 59,310 | 59,310 | 59,310 | 59,142.27 | 4 |
August 08, 2025 | 58,860 | 58,995 | 58,995 | 59,110 | 58,860 | 370 |
August 07, 2025 | 59,280 | 58,720 | 58,720 | 59,300 | 58,720 | 439 |
August 06, 2025 | 58,380 | 58,875 | 58,875 | 58,875 | 58,380 | 279 |
August 05, 2025 | 58,165 | 58,165 | 58,165 | 58,165 | 58,165 | 0 |
August 04, 2025 | 57,871.59 | 57,955 | 57,955 | 57,955 | 57,871.59 | 23 |
August 01, 2025 | 58,000 | 57,605 | 57,605 | 58,050 | 57,039.82 | 391 |
July 31, 2025 | 59,780 | 59,340 | 59,340 | 59,850 | 59,340 | 80 |
July 30, 2025 | 59,420 | 59,400 | 59,400 | 59,680 | 59,400 | 147 |
July 29, 2025 | 60,019.2 | 59,285 | 59,285 | 60,019.2 | 59,285 | 100 |
July 28, 2025 | 59,500 | 59,670 | 59,670 | 59,670 | 59,500 | 2 |
July 25, 2025 | 58,700 | 58,915 | 58,915 | 58,915 | 58,700 | 2 |
July 24, 2025 | 58,030 | 58,055 | 58,055 | 58,350 | 58,030 | 474 |
July 23, 2025 | 58,920 | 58,795 | 58,795 | 58,930 | 58,795 | 244 |
July 22, 2025 | 58,930 | 58,440 | 58,440 | 58,930 | 58,440 | 16 |
July 21, 2025 | 58,315 | 58,315 | 58,315 | 58,315 | 58,315 | 0 |
July 18, 2025 | 57,950 | 58,140 | 58,140 | 58,160 | 57,830 | 348 |
July 17, 2025 | 57,979.56 | 57,885 | 57,885 | 58,010 | 57,885 | 191 |
July 16, 2025 | 57,659.98 | 57,345 | 57,345 | 57,880 | 57,345 | 250 |
July 15, 2025 | 58,195.3 | 58,120 | 58,120 | 58,195.64 | 58,120 | 40 |
July 14, 2025 | 58,060 | 58,060 | 58,060 | 58,060 | 58,060 | 3 |
July 11, 2025 | 57,740 | 57,575 | 57,575 | 57,740 | 57,575 | 385 |
July 10, 2025 | 56,673.65 | 57,555 | 57,555 | 57,555 | 56,660 | 170 |
July 09, 2025 | 56,528.85 | 56,640 | 56,640 | 56,920 | 56,528.85 | 132 |
July 08, 2025 | 56,576.96 | 56,750 | 56,750 | 56,900 | 56,576.96 | 26 |
July 07, 2025 | 56,600 | 56,435 | 56,435 | 56,600 | 56,435 | 12 |
July 04, 2025 | 56,920.98 | 56,825 | 56,825 | 56,920.98 | 56,770 | 18 |
July 03, 2025 | 57,040 | 57,180 | 57,180 | 57,180 | 57,040 | 174 |