Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | GBP | 3,332 | 3,356.677 | 3,291 | 3,332.333 | 3,332.333 | -2.167 (-0.06%) | 4,050 |
5 Jan 2024 | GBP | 3,344.5 | 3,366 | 3,298 | 3,334.5 | 3,334.5 | -62.5 (-1.84%) | 4,698 |
4 Jan 2024 | GBP | 3,418 | 3,433 | 3,356 | 3,397 | 3,397 | -47.602 (-1.38%) | 4,729 |
3 Jan 2024 | GBP | 3,445 | 3,455 | 3,386 | 3,444.602 | 3,444.602 | -18.898 (-0.55%) | 13,730 |
2 Jan 2024 | GBP | 3,463.5 | 3,463.5 | 3,463.5 | 3,463.5 | 3,463.5 | -16.5 (-0.47%) | 0 |
29 Dec 2023 | GBP | 3,453 | 3,487 | 3,422 | 3,480 | 3,480 | +30.166 (+0.87%) | 1,164 |
28 Dec 2023 | GBP | 3,487 | 3,491 | 3,442 | 3,449.834 | 3,449.834 | -31.166 (-0.90%) | 1,078 |
27 Dec 2023 | GBP | 3,480 | 3,509 | 3,450 | 3,481 | 3,481 | +14.778 (+0.43%) | 1,448 |
22 Dec 2023 | GBP | 3,455 | 3,500 | 3,452 | 3,466.222 | 3,466.222 | -5.125 (-0.15%) | 6,777 |
21 Dec 2023 | GBP | 3,486 | 3,513 | 3,464.156 | 3,471.347 | 3,471.347 | -21.177 (-0.61%) | 913 |
20 Dec 2023 | GBP | 3,474.5 | 3,504 | 3,454 | 3,492.524 | 3,492.524 | +0.258 (+0.01%) | 1,567 |
19 Dec 2023 | GBP | 3,489 | 3,525 | 3,470 | 3,492.266 | 3,492.266 | +14.318 (+0.41%) | 2,871 |
18 Dec 2023 | GBP | 3,451 | 3,494 | 3,431 | 3,477.948 | 3,477.948 | +12.83 (+0.37%) | 20,066 |
15 Dec 2023 | GBP | 3,294 | 3,485 | 3,150 | 3,465.118 | 3,465.118 | -32.882 (-0.94%) | 8,907 |
14 Dec 2023 | GBP | 3,502.5 | 3,508 | 3,404 | 3,498 | 3,498 | +0.65 (+0.02%) | 3,915 |
13 Dec 2023 | GBP | 3,457 | 3,513.351 | 3,429 | 3,497.35 | 3,497.35 | +47.35 (+1.37%) | 5,828 |
12 Dec 2023 | GBP | 3,428.5 | 3,459 | 3,404 | 3,450 | 3,450 | +37.659 (+1.10%) | 2,601 |
11 Dec 2023 | GBP | 3,378 | 3,425 | 3,367 | 3,412.341 | 3,412.341 | +51.712 (+1.54%) | 6,909 |
8 Dec 2023 | GBP | 3,368 | 3,396 | 3,341 | 3,360.629 | 3,360.629 | +8.629 (+0.26%) | 1,870 |
7 Dec 2023 | GBP | 3,348.5 | 3,397 | 3,341 | 3,352 | 3,352 | -14.911 (-0.44%) | 3,891 |
6 Dec 2023 | GBP | 3,295 | 3,385 | 3,272 | 3,366.911 | 3,366.911 | +74.911 (+2.28%) | 1,993 |
5 Dec 2023 | GBP | 3,306.5 | 3,317 | 3,280 | 3,292 | 3,292 | -25.832 (-0.78%) | 4,123 |
4 Dec 2023 | GBP | 3,306.5 | 3,330 | 3,262 | 3,317.832 | 3,317.832 | +14.832 (+0.45%) | 112,373 |
1 Dec 2023 | GBP | 3,281 | 3,314 | 3,249 | 3,303 | 3,303 | +31 (+0.95%) | 4,263 |
30 Nov 2023 | GBP | 3,247 | 3,272.65 | 3,225 | 3,272 | 3,272 | +26.676 (+0.82%) | 3,560 |
29 Nov 2023 | GBP | 3,260.5 | 3,321.338 | 3,215 | 3,245.324 | 3,245.324 | +9.971 (+0.31%) | 13,527 |
28 Nov 2023 | GBP | 3,256 | 3,280 | 3,217 | 3,235.353 | 3,235.353 | -25.379 (-0.78%) | 3,525 |
27 Nov 2023 | GBP | 3,252 | 3,272 | 3,225 | 3,260.732 | 3,260.732 | +6.732 (+0.21%) | 3,524 |
24 Nov 2023 | GBP | 3,220.5 | 3,254 | 3,206 | 3,254 | 3,254 | +25.106 (+0.78%) | 1,075 |
23 Nov 2023 | GBP | 3,236.5 | 3,256 | 3,209 | 3,228.894 | 3,228.894 | -0.783 (-0.02%) | 4,543 |