5,185.00
-250(-4.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,225 | 5,185 | 5,185 | 5,315 | 5,170 | 14,387 |
| October 16, 2025 | 5,425 | 5,435 | 5,435 | 5,525 | 5,405 | 360 |
| October 15, 2025 | 5,550 | 5,385 | 5,385 | 5,550 | 5,385 | 688 |
| October 14, 2025 | 5,527.04 | 5,482.5 | 5,482.5 | 5,533.61 | 5,295 | 10,897 |
| October 13, 2025 | 5,755.43 | 5,675 | 5,675 | 5,785 | 5,525 | 1,684 |
| October 10, 2025 | 6,005 | 5,647.5 | 5,647.5 | 6,080 | 5,647.5 | 17,673 |
| October 09, 2025 | 5,925 | 5,862.5 | 5,862.5 | 5,980 | 5,770 | 17,192 |
| October 08, 2025 | 5,800 | 5,845 | 5,845 | 5,850 | 5,734.11 | 3,632 |
| October 07, 2025 | 5,740 | 5,690 | 5,690 | 5,740 | 5,625 | 80 |
| October 06, 2025 | 5,705 | 5,567.5 | 5,567.5 | 5,710 | 5,440 | 10,589 |
| October 03, 2025 | 5,760 | 5,750 | 5,750 | 5,822.38 | 5,750 | 643 |
| October 02, 2025 | 5,715 | 5,680 | 5,680 | 5,730 | 5,600 | 3,144 |
| October 01, 2025 | 5,499.83 | 5,587.5 | 5,587.5 | 5,615 | 5,499.83 | 6,270 |
| September 30, 2025 | 5,670 | 5,577.5 | 5,577.5 | 5,765 | 5,564.89 | 3,361 |
| September 29, 2025 | 5,775 | 5,680 | 5,680 | 5,795 | 5,508.29 | 13,584 |
| September 26, 2025 | 5,549.57 | 5,630 | 5,630 | 5,760 | 5,549.57 | 1,915 |
| September 25, 2025 | 5,680 | 5,680 | 5,680 | 5,745 | 5,570 | 196 |
| September 24, 2025 | 5,751.82 | 5,710 | 5,710 | 5,860 | 5,700 | 5,292 |
| September 23, 2025 | 6,135 | 5,810 | 5,810 | 6,140 | 5,655.08 | 1,322 |
| September 22, 2025 | 6,220 | 6,132.5 | 6,132.5 | 6,275 | 6,132.5 | 143 |
| September 19, 2025 | 6,265 | 6,350 | 6,350 | 6,355 | 6,225 | 119 |
| September 18, 2025 | 6,263.35 | 6,295 | 6,295 | 6,295 | 6,150 | 656 |
| September 17, 2025 | 6,180 | 6,112.5 | 6,112.5 | 6,180 | 6,105 | 533 |
| September 16, 2025 | 6,290 | 6,402.5 | 6,402.5 | 6,402.5 | 6,290 | 434 |
| September 15, 2025 | 6,034.79 | 6,295 | 6,295 | 6,320 | 6,034.79 | 820 |
| September 12, 2025 | 6,170 | 6,140 | 6,140 | 6,245 | 6,099.68 | 1,715 |
| September 11, 2025 | 6,271.11 | 6,202.5 | 6,202.5 | 6,290 | 6,190 | 1,210 |
| September 10, 2025 | 6,555 | 6,302.5 | 6,302.5 | 6,560 | 6,250 | 983 |
| September 09, 2025 | 6,560 | 6,515 | 6,515 | 6,560 | 6,455 | 2,311 |
| September 08, 2025 | 6,370 | 6,570 | 6,570 | 6,570 | 6,370 | 324 |
| September 05, 2025 | 6,500 | 6,352.5 | 6,352.5 | 6,600 | 6,335 | 602 |
| September 04, 2025 | 6,190 | 6,427.5 | 6,427.5 | 6,450 | 6,115 | 1,181 |
| September 03, 2025 | 5,945 | 6,010 | 6,010 | 6,095 | 5,945 | 208 |
| September 02, 2025 | 5,976.82 | 5,907.5 | 5,907.5 | 6,005 | 5,907.5 | 658 |
| September 01, 2025 | 6,180 | 6,145 | 6,145 | 6,200 | 6,145 | 1 |
| August 29, 2025 | 6,284.34 | 6,167.5 | 6,167.5 | 6,284.34 | 6,140 | 149 |
| August 28, 2025 | 6,200 | 6,320 | 6,320 | 6,320 | 6,150 | 122 |
| August 27, 2025 | 6,120 | 6,182.5 | 6,182.5 | 6,182.5 | 6,120 | 160 |
| August 26, 2025 | 6,030 | 6,137.5 | 6,137.5 | 6,137.5 | 6,030 | 610 |
| August 22, 2025 | 5,671.55 | 6,092.5 | 6,092.5 | 6,092.5 | 5,671.55 | 238 |
| August 21, 2025 | 5,880 | 5,830 | 5,830 | 5,885.64 | 5,830 | 674 |
| August 20, 2025 | 6,140 | 5,907.5 | 5,907.5 | 6,140 | 5,807.66 | 1,413 |
| August 19, 2025 | 6,245 | 6,185 | 6,185 | 6,245 | 6,160 | 108 |
| August 18, 2025 | 6,245 | 6,257.5 | 6,257.5 | 6,305 | 6,185.13 | 34 |
| August 15, 2025 | 6,280 | 6,305 | 6,305 | 6,345 | 6,280 | 816 |
| August 14, 2025 | 5,970 | 6,172.5 | 6,172.5 | 6,265 | 5,930 | 588 |
| August 13, 2025 | 5,865 | 5,935 | 5,935 | 5,960 | 5,780 | 1,338 |
| August 12, 2025 | 5,842.34 | 5,792.5 | 5,792.5 | 5,870 | 5,715 | 4,932 |
| August 11, 2025 | 5,940 | 5,872.5 | 5,872.5 | 5,940.92 | 5,860.54 | 1,564 |
| August 08, 2025 | 5,966.48 | 5,917.5 | 5,917.5 | 5,975 | 5,908.06 | 2,538 |
| August 07, 2025 | 5,935 | 5,957.5 | 5,957.5 | 6,065 | 5,855 | 2,874 |
| August 06, 2025 | 5,625 | 5,692.5 | 5,692.5 | 5,715 | 5,505 | 2,672 |
| August 05, 2025 | 5,535 | 5,582.5 | 5,582.5 | 5,630 | 5,466.4 | 6,297 |
| August 04, 2025 | 5,720 | 5,427.5 | 5,427.5 | 5,810 | 5,421.34 | 7,396 |
| August 01, 2025 | 5,880 | 5,637.5 | 5,637.5 | 5,900.09 | 5,610 | 6,027 |
| July 31, 2025 | 6,890 | 6,675 | 6,675 | 6,990 | 6,620 | 5,894 |
| July 30, 2025 | 6,555 | 6,475 | 6,475 | 6,555 | 6,455 | 691 |
| July 29, 2025 | 6,535 | 6,487.5 | 6,487.5 | 6,695 | 6,487.5 | 14 |
| July 28, 2025 | 6,505 | 6,590 | 6,590 | 6,590 | 6,505 | 164 |
| July 25, 2025 | 6,445 | 6,517.5 | 6,517.5 | 6,517.5 | 6,445 | 161 |