9,529.00
-59(-0.62%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 9,678.68 | 9,529 | 9,529 | 9,680 | 9,483.1 | 6,101 |
September 04, 2025 | 9,572 | 9,588 | 9,588 | 9,598 | 9,538.2 | 4,053 |
September 03, 2025 | 9,596.77 | 9,548 | 9,548 | 9,607 | 9,548 | 9,733 |
September 02, 2025 | 9,545 | 9,466 | 9,466 | 9,572 | 9,466 | 8,483 |
September 01, 2025 | 9,517 | 9,543 | 9,543 | 9,550 | 9,513 | 2,484 |
August 29, 2025 | 9,716 | 9,565 | 9,565 | 9,719 | 9,546 | 4,501 |
August 28, 2025 | 9,628 | 9,665 | 9,665 | 9,697 | 9,607 | 2,065 |
August 27, 2025 | 9,638 | 9,644 | 9,644 | 9,679 | 9,598 | 3,677 |
August 26, 2025 | 9,577 | 9,583 | 9,583 | 9,621 | 9,543 | 4,762 |
August 22, 2025 | 9,440 | 9,561.5 | 9,561.5 | 9,585 | 9,438 | 11,885 |
August 21, 2025 | 9,506 | 9,498 | 9,498 | 9,522 | 9,447 | 14,828 |
August 20, 2025 | 9,490.94 | 9,414.5 | 9,414.5 | 9,522 | 9,325 | 3,211 |
August 19, 2025 | 9,699 | 9,615 | 9,597.91 | 9,724 | 9,586 | 3,916 |
August 18, 2025 | 9,627 | 9,679 | 9,679 | 9,703 | 9,627 | 6,290 |
August 15, 2025 | 9,766 | 9,660 | 9,660 | 9,784 | 9,630 | 10,106 |
August 14, 2025 | 9,734 | 9,727 | 9,727 | 9,777 | 9,698.66 | 1,658 |
August 13, 2025 | 9,800 | 9,724 | 9,724 | 9,810.79 | 9,722 | 3,318 |
August 12, 2025 | 9,752 | 9,752.5 | 9,752.5 | 9,765 | 9,665 | 707 |
August 11, 2025 | 9,778 | 9,814 | 9,814 | 9,820 | 9,721 | 4,410 |
August 08, 2025 | 9,718 | 9,726.5 | 9,726.5 | 9,748 | 9,680 | 1,050 |
August 07, 2025 | 9,727.79 | 9,718 | 9,718 | 9,804 | 9,718 | 8,236 |
August 06, 2025 | 9,628 | 9,660 | 9,660 | 9,660 | 9,587 | 2,343 |
August 05, 2025 | 9,752 | 9,606.5 | 9,606.5 | 9,771 | 9,600 | 4,692 |
August 04, 2025 | 9,546 | 9,665 | 9,665 | 9,669 | 9,535 | 3,129 |
August 01, 2025 | 9,792 | 9,527 | 9,527 | 9,792 | 9,485.31 | 6,883 |
July 31, 2025 | 9,945 | 9,838.5 | 9,838.5 | 10,012 | 9,806 | 5,551 |
July 30, 2025 | 9,673.97 | 9,728 | 9,728 | 9,743 | 9,648 | 3,143 |
July 29, 2025 | 9,717 | 9,656 | 9,656 | 9,799 | 9,656 | 1,910 |
July 28, 2025 | 9,605 | 9,591 | 9,591 | 9,623 | 9,561 | 1,206 |
July 25, 2025 | 9,485 | 9,535 | 9,535 | 9,543 | 9,472 | 3,807 |
July 24, 2025 | 9,401 | 9,423.5 | 9,423.5 | 9,426 | 9,385 | 8,208 |
July 23, 2025 | 9,330 | 9,303.5 | 9,303.5 | 9,343 | 9,275 | 1,007 |
July 22, 2025 | 9,433 | 9,347 | 9,347 | 9,455 | 9,291 | 7,307 |
July 21, 2025 | 9,476 | 9,478.5 | 9,478.5 | 9,510 | 9,437 | 10,255 |
July 18, 2025 | 9,516 | 9,456 | 9,456 | 9,516 | 9,454 | 6,168 |
July 17, 2025 | 9,474 | 9,498 | 9,498 | 9,502 | 9,430.38 | 4,757 |
July 16, 2025 | 9,353 | 9,315.5 | 9,315.5 | 9,408 | 9,292 | 13,086 |
July 15, 2025 | 9,347 | 9,434 | 9,434 | 9,434 | 9,338 | 206 |
July 14, 2025 | 9,201.78 | 9,245 | 9,245 | 9,251 | 9,178 | 4,534 |
July 11, 2025 | 9,190 | 9,252 | 9,252 | 9,252 | 9,151 | 2,706 |
July 10, 2025 | 9,167.44 | 9,189.5 | 9,189.5 | 9,289 | 9,155 | 11,009 |
July 09, 2025 | 9,114.2 | 9,162.5 | 9,162.5 | 9,232 | 9,106.73 | 11,870 |
July 08, 2025 | 9,083 | 9,114 | 9,114 | 9,148.14 | 9,066 | 5,679 |
July 07, 2025 | 9,097.72 | 9,073 | 9,073 | 9,124 | 9,071 | 15,124 |
July 04, 2025 | 9,067 | 9,059 | 9,059 | 9,073.24 | 9,044 | 11,515 |
July 03, 2025 | 9,005 | 9,119 | 9,119 | 9,137 | 8,968.42 | 3,130 |
July 02, 2025 | 8,855 | 8,977 | 8,977 | 9,017 | 8,830 | 1,346 |
July 01, 2025 | 8,924 | 8,833 | 8,833 | 8,939 | 8,803 | 19,674 |
June 30, 2025 | 8,913 | 8,899.5 | 8,899.5 | 8,939 | 8,882 | 281 |
June 27, 2025 | 8,862 | 8,907 | 8,907 | 8,907 | 8,853.6 | 2,827 |
June 26, 2025 | 8,835 | 8,821 | 8,821 | 8,835 | 8,815 | 10,438 |
June 25, 2025 | 8,751 | 8,807 | 8,807 | 8,851 | 8,742 | 24,255 |
June 24, 2025 | 8,725.73 | 8,726 | 8,726 | 8,742.88 | 8,679 | 4,634 |
June 23, 2025 | 8,591 | 8,613 | 8,613 | 8,664 | 8,575 | 3,212 |
June 20, 2025 | 8,629 | 8,599 | 8,599 | 8,683 | 8,574 | 2,173 |
June 19, 2025 | 8,655 | 8,558 | 8,558 | 8,655 | 8,536 | 1,898 |
June 18, 2025 | 8,639 | 8,644.5 | 8,644.5 | 8,682 | 8,624 | 687 |
June 17, 2025 | 8,573 | 8,632 | 8,632 | 8,639 | 8,548 | 2,027 |
June 16, 2025 | 8,513 | 8,595.5 | 8,595.5 | 8,608 | 8,494 | 2,684 |
June 13, 2025 | 8,482 | 8,517 | 8,517 | 8,555 | 8,453 | 590 |