18,057.50
-11.5(-0.06%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18,077 | 18,057.5 | 18,057.5 | 18,181 | 18,054 | 5,309 |
September 25, 2025 | 18,060 | 18,069 | 18,069 | 18,083 | 18,060 | 4,557 |
September 24, 2025 | 18,070 | 18,070 | 18,070 | 18,070 | 18,054 | 4,396 |
September 23, 2025 | 18,055.93 | 18,055.5 | 18,055.5 | 18,099 | 18,052.98 | 6,530 |
September 22, 2025 | 18,051 | 18,058.5 | 18,058.5 | 18,080 | 18,051 | 3,066 |
September 19, 2025 | 18,062 | 18,066.5 | 18,066.5 | 18,169 | 18,051 | 2,566 |
September 18, 2025 | 18,062 | 18,050 | 18,050 | 18,073.71 | 18,044 | 3,146 |
September 17, 2025 | 18,051 | 18,074 | 18,074 | 18,074 | 18,041 | 11,945 |
September 16, 2025 | 18,043 | 18,051.5 | 18,051.5 | 18,104 | 18,042.01 | 17,239 |
September 15, 2025 | 18,037 | 18,044 | 18,044 | 18,143 | 18,037 | 7,830 |
September 12, 2025 | 18,034 | 18,045 | 18,045 | 18,062 | 18,023 | 3,333 |
September 11, 2025 | 18,032 | 18,034 | 18,034 | 18,119 | 18,032 | 2,575 |
September 10, 2025 | 18,042 | 18,037.5 | 18,037.5 | 18,042 | 18,032 | 8,458 |
September 09, 2025 | 18,032 | 18,034.5 | 18,034.5 | 18,039 | 18,021 | 25,037 |
September 08, 2025 | 18,024 | 18,028.5 | 18,028.5 | 18,042 | 18,024 | 5,252 |
September 05, 2025 | 18,019 | 18,025 | 18,025 | 18,035 | 18,007.66 | 4,282 |
September 04, 2025 | 18,023 | 18,029 | 18,029 | 18,030 | 18,016 | 7,721 |
September 03, 2025 | 18,027 | 18,023.5 | 18,023.5 | 18,033 | 18,018 | 15,010 |
September 02, 2025 | 18,024 | 18,025 | 18,025 | 18,038 | 18,010 | 18,395 |
September 01, 2025 | 18,029 | 18,023 | 18,023 | 18,029 | 18,020 | 5,234 |
August 29, 2025 | 18,017 | 18,020 | 18,020 | 18,021 | 17,993.38 | 2,786 |
August 28, 2025 | 18,013.51 | 18,013 | 18,013 | 18,018 | 18,009 | 3,797 |
August 27, 2025 | 18,012.43 | 18,012 | 18,012 | 18,024 | 18,006.26 | 2,713 |
August 26, 2025 | 18,016 | 18,010 | 18,010 | 18,017 | 17,966 | 11,630 |
August 22, 2025 | 17,999.19 | 18,003 | 18,003 | 18,017 | 17,954 | 15,184 |
August 21, 2025 | 17,992 | 17,998 | 17,998 | 18,012 | 17,992 | 3,747 |
August 20, 2025 | 17,996 | 17,994.94 | 17,994.94 | 18,008 | 17,974 | 10,881 |
August 19, 2025 | 18,386 | 18,394 | 18,394 | 18,396 | 18,379 | 6,475 |
August 18, 2025 | 18,383 | 18,387.5 | 18,387.5 | 18,394 | 18,381.99 | 10,414 |
August 15, 2025 | 18,388 | 18,399 | 18,399 | 18,399 | 18,381 | 2,442 |
August 14, 2025 | 18,389 | 18,385 | 18,385 | 18,389 | 18,360 | 6,758 |
August 13, 2025 | 18,359 | 18,373 | 18,373 | 18,387 | 18,359 | 11,590 |
August 12, 2025 | 18,387 | 18,380 | 18,380 | 18,388 | 18,374 | 14,181 |
August 11, 2025 | 18,373.06 | 18,385 | 18,385 | 18,399.45 | 18,372 | 7,577 |
August 08, 2025 | 18,366 | 18,376.5 | 18,376.5 | 18,398.21 | 18,358 | 2,288 |
August 07, 2025 | 18,370 | 18,371 | 18,371 | 18,395 | 18,359 | 13,731 |
August 06, 2025 | 18,368 | 18,369.5 | 18,369.5 | 18,386.24 | 18,357.93 | 7,560 |
August 05, 2025 | 18,363 | 18,368.5 | 18,368.5 | 18,382.69 | 18,357 | 11,579 |
August 04, 2025 | 18,365 | 18,363.5 | 18,363.5 | 18,373.56 | 18,357 | 3,715 |
August 01, 2025 | 18,349.55 | 18,357 | 18,357 | 18,367 | 18,349.55 | 4,885 |
July 31, 2025 | 18,352.22 | 18,362 | 18,362 | 18,370 | 18,350 | 2,593 |
July 30, 2025 | 18,349 | 18,353 | 18,353 | 18,370 | 18,345.48 | 10,900 |
July 29, 2025 | 18,344 | 18,355 | 18,355 | 18,363.53 | 18,339.2 | 20,756 |
July 28, 2025 | 18,352 | 18,337 | 18,337 | 18,360.63 | 18,329 | 3,625 |
July 25, 2025 | 18,334 | 18,345 | 18,345 | 18,349.72 | 18,334 | 2,668 |
July 24, 2025 | 18,332 | 18,339.5 | 18,339.5 | 18,349 | 18,330 | 2,595 |
July 23, 2025 | 18,329 | 18,342 | 18,342 | 18,345.87 | 18,329 | 1,417 |
July 22, 2025 | 18,368 | 18,336.5 | 18,336.5 | 18,368 | 18,325 | 2,623 |
July 21, 2025 | 18,340 | 18,346 | 18,346 | 18,365.52 | 18,330 | 5,735 |
July 18, 2025 | 18,334.9 | 18,329 | 18,329 | 18,334.9 | 18,324 | 2,206 |
July 17, 2025 | 18,327 | 18,336 | 18,336 | 18,347.52 | 18,327 | 1,977 |
July 16, 2025 | 18,316 | 18,328 | 18,328 | 18,331 | 18,316 | 1,951 |
July 15, 2025 | 18,329 | 18,324 | 18,324 | 18,335 | 18,313 | 7,786 |
July 14, 2025 | 18,872 | 18,336 | 18,336 | 18,872 | 18,311 | 2,696 |
July 11, 2025 | 18,316 | 18,323.5 | 18,323.5 | 18,347 | 18,305 | 2,543 |
July 10, 2025 | 18,303 | 18,318 | 18,318 | 18,318 | 18,303 | 2,944 |
July 09, 2025 | 18,317 | 18,317 | 18,317 | 18,326 | 18,305 | 7,354 |
July 08, 2025 | 18,302 | 18,317.5 | 18,317.5 | 18,328 | 18,299 | 9,388 |
July 07, 2025 | 18,313 | 18,307.5 | 18,307.5 | 18,324 | 18,297 | 2,836 |
July 04, 2025 | 18,307 | 18,302 | 18,302 | 18,335 | 18,294 | 1,021 |