5,312.00
-109.5(-2.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,375 | 5,312 | 5,312 | 5,375 | 5,300 | 1,133 |
| October 20, 2025 | 5,445 | 5,421.5 | 5,421.5 | 5,446 | 5,366 | 119 |
| October 17, 2025 | 5,101 | 5,260.5 | 5,260.5 | 5,260.5 | 5,020.17 | 626 |
| October 16, 2025 | 5,320 | 5,344 | 5,344 | 5,373 | 5,305.53 | 244 |
| October 15, 2025 | 5,512.54 | 5,318.5 | 5,318.5 | 5,555 | 5,261 | 1,491 |
| October 14, 2025 | 5,680.2 | 5,361 | 5,361 | 5,680.2 | 5,263 | 1,596 |
| October 13, 2025 | 5,746.68 | 5,751.5 | 5,751.5 | 5,857 | 5,670 | 769 |
| October 10, 2025 | 5,824 | 5,782.5 | 5,782.5 | 6,241.07 | 5,741 | 3,582 |
| October 09, 2025 | 5,913 | 6,119.5 | 6,119.5 | 6,170 | 5,831 | 978 |
| October 08, 2025 | 5,646 | 5,742 | 5,742 | 5,793 | 5,487 | 634 |
| October 07, 2025 | 5,537 | 5,544.5 | 5,544.5 | 5,710 | 5,537 | 157 |
| October 06, 2025 | 5,776 | 5,575.5 | 5,575.5 | 5,811 | 5,482 | 215 |
| October 03, 2025 | 5,981.83 | 5,797 | 5,797 | 5,981.83 | 5,750 | 6,600 |
| October 02, 2025 | 5,864 | 5,848 | 5,848 | 5,864 | 5,778 | 221 |
| October 01, 2025 | 5,484 | 5,615.5 | 5,615.5 | 5,642 | 5,484 | 208 |
| September 30, 2025 | 5,559.41 | 5,629.5 | 5,629.5 | 5,629.5 | 5,314.46 | 2,977 |
| September 29, 2025 | 5,349 | 5,424 | 5,424 | 5,487 | 5,068 | 1,322 |
| September 26, 2025 | 5,046 | 5,109.5 | 5,109.5 | 5,215.2 | 5,046 | 537 |
| September 25, 2025 | 5,032 | 5,175.5 | 5,175.5 | 5,206.6 | 4,996 | 2,238 |
| September 24, 2025 | 5,219 | 5,202.5 | 5,202.5 | 5,257 | 5,139.02 | 652 |
| September 23, 2025 | 5,189 | 5,222 | 5,222 | 5,427 | 5,189 | 1,733 |
| September 22, 2025 | 5,036.01 | 4,987 | 4,987 | 5,036.01 | 4,930 | 2,175 |
| September 19, 2025 | 5,247 | 5,027.5 | 5,027.5 | 5,247 | 4,803 | 515 |
| September 18, 2025 | 4,936 | 5,027 | 5,027 | 5,028 | 4,795 | 636 |
| September 17, 2025 | 4,834 | 4,665 | 4,665 | 5,199 | 4,662 | 356 |
| September 16, 2025 | 4,985 | 4,995.5 | 4,995.5 | 5,120 | 4,985 | 31 |
| September 15, 2025 | 5,110 | 5,071.5 | 5,071.5 | 5,157.29 | 4,856 | 1,107 |
| September 12, 2025 | 5,007 | 5,114.5 | 5,114.5 | 5,200 | 5,007 | 15 |
| September 11, 2025 | 5,200 | 5,138 | 5,138 | 5,252 | 5,049 | 2,332 |
| September 10, 2025 | 4,938 | 5,194.5 | 5,194.5 | 5,208.38 | 4,888 | 1,533 |
| September 09, 2025 | 4,669 | 4,586 | 4,586 | 4,678.01 | 4,558 | 1,828 |
| September 08, 2025 | 4,592 | 4,705.5 | 4,705.5 | 4,717 | 4,567 | 1,587 |
| September 05, 2025 | 4,826 | 4,507 | 4,507 | 4,826 | 4,412 | 2,555 |
| September 04, 2025 | 4,832 | 4,802 | 4,802 | 4,869 | 4,725 | 264 |
| September 03, 2025 | 4,600 | 4,789 | 4,789 | 4,877 | 4,600 | 2,133 |
| September 02, 2025 | 4,911 | 4,718.5 | 4,718.5 | 4,911 | 4,709 | 4,063 |
| September 01, 2025 | 4,949 | 4,939.5 | 4,939.5 | 4,988 | 4,921 | 6 |
| August 29, 2025 | 5,373 | 5,009 | 5,009 | 5,373 | 4,978 | 466 |
| August 28, 2025 | 5,264 | 5,264 | 5,264 | 5,436 | 5,211 | 1,069 |
| August 27, 2025 | 5,401 | 5,434.5 | 5,434.5 | 5,531 | 5,337 | 1,183 |
| August 26, 2025 | 5,264 | 5,388.5 | 5,388.5 | 5,415.11 | 5,264 | 5,371 |
| August 22, 2025 | 4,932 | 5,208.5 | 5,208.5 | 5,266 | 4,929 | 5,206 |
| August 21, 2025 | 5,049 | 5,069.5 | 5,069.5 | 5,129 | 5,026 | 204 |
| August 20, 2025 | 5,085 | 4,898.5 | 4,898.5 | 5,124.89 | 4,716 | 4,559 |
| August 19, 2025 | 5,389 | 5,230.5 | 5,230.5 | 5,526 | 5,230.5 | 648 |
| August 18, 2025 | 5,400 | 5,423 | 5,423 | 5,488 | 5,312 | 44 |
| August 15, 2025 | 5,461 | 5,297 | 5,297 | 5,461 | 5,182 | 512 |
| August 14, 2025 | 5,445 | 5,411 | 5,411 | 5,515 | 5,381 | 331 |
| August 13, 2025 | 5,448 | 5,338.5 | 5,338.5 | 5,583 | 5,302 | 2,706 |
| August 12, 2025 | 5,520 | 5,476.5 | 5,476.5 | 5,547 | 5,350 | 363 |
| August 11, 2025 | 5,318 | 5,591.5 | 5,591.5 | 5,591.5 | 5,318 | 2,036 |
| August 08, 2025 | 5,545 | 5,565.5 | 5,565.5 | 5,598 | 5,425 | 2,296 |
| August 07, 2025 | 5,513 | 5,497 | 5,497 | 5,580 | 5,381 | 6,196 |
| August 06, 2025 | 5,530 | 5,296 | 5,296 | 5,530 | 5,258 | 49 |
| August 05, 2025 | 5,485 | 5,260.5 | 5,260.5 | 5,588 | 5,251.91 | 5,125 |
| August 04, 2025 | 5,196 | 5,335 | 5,335 | 5,335 | 5,049 | 639 |
| August 01, 2025 | 5,342 | 5,173 | 5,173 | 5,342 | 4,940 | 4,363 |
| July 31, 2025 | 5,598 | 5,498.5 | 5,498.5 | 5,710 | 5,470 | 744 |
| July 30, 2025 | 5,238 | 5,375 | 5,375 | 5,375 | 5,200 | 2,778 |
| July 29, 2025 | 5,446 | 5,208 | 5,208 | 5,446 | 5,208 | 565 |