19,920.50
-208.5(-1.04%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20,035 | 19,920.5 | 19,920.5 | 20,060.71 | 19,920.5 | 71 |
September 25, 2025 | 20,082 | 20,129 | 20,129 | 20,129 | 20,020 | 690 |
September 24, 2025 | 20,036 | 20,097 | 20,097 | 20,160 | 20,025 | 421 |
September 23, 2025 | 20,153.6 | 20,111.5 | 20,111.5 | 20,228 | 20,044 | 148 |
September 22, 2025 | 20,295 | 20,289.5 | 20,289.5 | 20,495 | 20,263.34 | 312 |
September 19, 2025 | 20,349 | 20,486 | 20,486 | 20,501 | 20,344 | 122 |
September 18, 2025 | 20,283 | 20,349 | 20,349 | 20,429 | 20,230 | 1,865 |
September 17, 2025 | 20,254 | 20,332 | 20,332 | 20,384 | 20,252 | 215 |
September 16, 2025 | 20,114.44 | 20,139 | 20,139 | 20,204 | 20,094.13 | 236 |
September 15, 2025 | 20,107.55 | 20,051 | 20,051 | 20,153 | 20,031 | 480 |
September 12, 2025 | 20,157 | 20,134 | 20,134 | 20,182 | 20,099 | 228 |
September 11, 2025 | 20,087 | 20,088 | 20,088 | 20,091 | 20,044 | 407 |
September 10, 2025 | 20,123 | 20,113 | 20,113 | 20,123 | 20,060.45 | 470 |
September 09, 2025 | 19,884 | 19,965 | 19,965 | 19,965 | 19,877 | 57 |
September 08, 2025 | 19,978 | 20,014 | 20,014 | 20,077 | 19,957 | 194 |
September 05, 2025 | 19,921 | 19,880.5 | 19,880.5 | 19,983.96 | 19,860.15 | 239 |
September 04, 2025 | 20,090 | 20,025 | 20,025 | 20,113 | 20,007 | 101 |
September 03, 2025 | 20,139 | 20,039 | 20,039 | 20,144 | 19,974 | 313 |
September 02, 2025 | 19,970 | 19,942 | 19,942 | 20,078 | 19,905 | 288 |
September 01, 2025 | 19,746 | 19,829 | 19,829 | 19,851 | 19,684 | 563 |
August 29, 2025 | 19,920 | 19,685 | 19,685 | 19,920 | 19,667 | 606 |
August 28, 2025 | 19,908.48 | 19,905 | 19,905 | 19,949 | 19,832 | 542 |
August 27, 2025 | 20,037 | 20,009 | 20,009 | 20,037 | 19,867 | 220 |
August 26, 2025 | 20,231 | 20,010 | 20,010 | 20,231 | 19,973 | 734 |
August 22, 2025 | 20,400.02 | 20,242.5 | 20,242.5 | 20,427 | 20,236.55 | 193 |
August 21, 2025 | 20,630 | 20,497 | 20,497 | 20,637 | 20,432 | 247 |
August 20, 2025 | 20,355 | 20,462 | 20,462 | 20,510 | 20,355 | 249 |
August 19, 2025 | 20,335 | 20,361 | 20,361 | 20,444 | 20,307.45 | 173 |
August 18, 2025 | 20,131 | 20,234 | 20,234 | 20,303 | 20,099 | 495 |
August 15, 2025 | 19,906 | 19,841.5 | 19,841.5 | 19,929 | 19,841.5 | 72 |
August 14, 2025 | 19,920 | 19,807 | 19,807 | 19,935 | 19,807 | 287 |
August 13, 2025 | 19,954 | 19,922 | 19,922 | 20,010 | 19,879 | 655 |
August 12, 2025 | 19,990 | 19,894 | 19,894 | 20,099 | 19,842 | 207 |
August 11, 2025 | 19,886.01 | 20,001 | 20,001 | 20,013 | 19,831.81 | 618 |
August 08, 2025 | 19,963 | 19,838 | 19,838 | 19,963 | 19,775 | 544 |
August 07, 2025 | 19,984 | 20,052 | 20,052 | 20,196 | 19,888 | 573 |
August 06, 2025 | 20,262 | 20,018.5 | 20,018.5 | 20,271 | 19,990 | 385 |
August 05, 2025 | 20,295 | 20,171 | 20,171 | 20,313 | 20,171 | 908 |
August 04, 2025 | 20,452 | 20,253 | 20,253 | 20,506 | 20,206 | 145 |
August 01, 2025 | 20,563 | 20,416.5 | 20,416.5 | 20,563 | 20,318 | 98 |
July 31, 2025 | 20,578 | 20,451 | 20,451 | 20,634 | 20,451 | 360 |
July 30, 2025 | 20,432.61 | 20,325 | 20,325 | 20,546 | 20,249 | 204 |
July 29, 2025 | 20,524 | 20,475 | 20,475 | 20,611 | 20,443 | 367 |
July 28, 2025 | 20,536 | 20,360 | 20,360 | 20,548 | 20,295 | 179 |
July 25, 2025 | 20,483 | 20,448 | 20,448 | 20,504 | 20,370 | 250 |
July 24, 2025 | 20,582 | 20,486 | 20,486 | 20,582 | 20,486 | 363 |
July 23, 2025 | 20,686 | 20,653 | 20,653 | 20,728 | 20,627 | 270 |
July 22, 2025 | 20,692 | 20,663 | 20,663 | 20,754 | 20,610 | 475 |
July 21, 2025 | 20,821 | 20,763 | 20,763 | 20,825 | 20,683 | 720 |
July 18, 2025 | 20,725.86 | 20,739.5 | 20,739.5 | 20,762 | 20,663 | 588 |
July 17, 2025 | 20,995 | 20,927.5 | 20,927.5 | 21,101 | 20,868 | 271 |
July 16, 2025 | 21,067 | 20,919 | 20,919 | 21,091 | 20,919 | 359 |
July 15, 2025 | 21,048 | 21,017 | 21,017 | 21,063 | 20,962 | 78 |
July 14, 2025 | 20,768 | 20,856.5 | 20,856.5 | 20,917 | 20,750 | 303 |
July 11, 2025 | 20,850 | 20,852.5 | 20,852.5 | 20,916 | 20,784 | 209 |
July 10, 2025 | 20,945 | 20,888 | 20,888 | 21,016 | 20,884.47 | 225 |
July 09, 2025 | 21,067 | 21,017 | 21,017 | 21,071 | 21,007 | 235 |
July 08, 2025 | 20,998 | 21,063 | 21,063 | 21,074 | 20,882 | 136 |
July 07, 2025 | 20,920 | 20,892 | 20,892 | 21,006 | 20,834 | 177 |
July 04, 2025 | 20,876 | 20,928 | 20,928 | 20,963 | 20,740 | 169 |