14,670.00
+145(+1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14,220 | 14,670 | 14,670 | 14,840 | 13,850 | 3,930 |
| September 25, 2025 | 15,600 | 14,525 | 14,525 | 15,720 | 14,525 | 12,908 |
| September 24, 2025 | 14,580 | 15,305 | 15,305 | 15,370 | 14,460 | 11,331 |
| September 23, 2025 | 14,960 | 14,815 | 14,815 | 15,390 | 14,484.76 | 8,171 |
| September 22, 2025 | 14,700 | 15,440 | 15,440 | 15,660 | 14,543.16 | 3,829 |
| September 19, 2025 | 13,940 | 14,270 | 14,270 | 14,700 | 13,630 | 9,343 |
| September 18, 2025 | 14,550 | 14,280 | 14,280 | 14,793.17 | 14,280 | 4,738 |
| September 17, 2025 | 13,730 | 13,645 | 13,645 | 13,935.43 | 13,240 | 1,477 |
| September 16, 2025 | 13,460 | 13,830 | 13,830 | 13,950 | 13,145.04 | 3,789 |
| September 15, 2025 | 12,880 | 14,050 | 14,050 | 14,447.13 | 12,620 | 21,202 |
| September 12, 2025 | 10,840 | 12,020 | 12,020 | 12,260 | 10,800 | 6,995 |
| September 11, 2025 | 9,870 | 10,435 | 10,435 | 10,553.94 | 9,870 | 11,737 |
| September 10, 2025 | 9,665 | 10,075 | 10,075 | 10,117.68 | 9,665 | 10,073 |
| September 09, 2025 | 9,465 | 9,627.5 | 9,627.5 | 9,728.35 | 9,465 | 5,538 |
| September 08, 2025 | 10,037.82 | 9,785 | 9,785 | 10,200 | 9,770 | 5,257 |
| September 05, 2025 | 9,455.09 | 9,742.5 | 9,742.5 | 10,041.36 | 9,455.09 | 4,401 |
| September 04, 2025 | 9,510 | 9,085 | 9,085 | 9,510 | 8,990 | 2,357 |
| September 03, 2025 | 8,830 | 9,387.5 | 9,387.5 | 9,387.5 | 8,830 | 1,211 |
| September 02, 2025 | 8,895 | 8,785 | 8,785 | 8,905 | 8,705.85 | 975 |
| September 01, 2025 | 9,145 | 9,065 | 9,065 | 9,145 | 8,962.44 | 268 |
| August 29, 2025 | 9,560 | 9,295 | 9,295 | 9,747.22 | 9,210 | 1,371 |
| August 28, 2025 | 9,930 | 9,460 | 9,460 | 9,970 | 9,460 | 5,558 |
| August 27, 2025 | 10,140.93 | 10,115 | 10,115 | 10,230 | 10,000 | 1,072 |
| August 26, 2025 | 9,610.65 | 9,767.5 | 9,767.5 | 9,805 | 9,540 | 4,347 |
| August 22, 2025 | 8,250 | 9,117.5 | 9,117.5 | 9,185 | 8,250 | 8,730 |
| August 21, 2025 | 8,640 | 8,452.5 | 8,452.5 | 8,640 | 8,452.5 | 1,146 |
| August 20, 2025 | 8,815 | 8,352.5 | 8,352.5 | 8,825 | 8,250 | 1,300 |
| August 19, 2025 | 8,985 | 8,995 | 8,995 | 9,420 | 8,920 | 4,760 |
| August 18, 2025 | 8,800 | 9,052.5 | 9,052.5 | 9,052.5 | 8,725 | 2,369 |
| August 15, 2025 | 9,210 | 9,012.5 | 9,012.5 | 9,230 | 8,995 | 2,306 |
| August 14, 2025 | 9,245 | 8,995 | 8,995 | 9,485 | 8,950 | 1,395 |
| August 13, 2025 | 9,370 | 9,505 | 9,505 | 9,845 | 9,370 | 3,535 |
| August 12, 2025 | 9,525 | 9,305 | 9,305 | 10,030 | 9,145 | 2,810 |
| August 11, 2025 | 9,120 | 9,732.5 | 9,732.5 | 9,732.5 | 9,120 | 1,639 |
| August 08, 2025 | 8,345 | 9,110 | 9,110 | 9,200 | 8,345 | 1,124 |
| August 07, 2025 | 8,415 | 8,342.5 | 8,342.5 | 8,605 | 8,342.5 | 687 |
| August 06, 2025 | 8,025 | 8,415 | 8,415 | 8,415 | 7,850 | 4,055 |
| August 05, 2025 | 8,025 | 7,860 | 7,860 | 8,145 | 7,855 | 1,796 |
| August 04, 2025 | 7,625 | 7,832.5 | 7,832.5 | 8,070 | 7,625 | 7,615 |
| August 01, 2025 | 7,840 | 7,785 | 7,785 | 7,955 | 7,490 | 2,503 |
| July 31, 2025 | 8,495 | 8,222.5 | 8,222.5 | 8,580 | 8,190 | 321 |
| July 30, 2025 | 8,525 | 8,452.5 | 8,452.5 | 8,655 | 8,452.5 | 489 |
| July 29, 2025 | 8,970 | 8,485 | 8,485 | 8,970 | 8,485 | 973 |
| July 28, 2025 | 8,360 | 8,897.5 | 8,897.5 | 8,980 | 8,360 | 689 |
| July 25, 2025 | 7,700 | 8,410 | 8,410 | 8,410 | 7,595 | 960 |
| July 24, 2025 | 7,935 | 7,547.5 | 7,547.5 | 8,160 | 7,500 | 5,270 |
| July 23, 2025 | 9,200 | 9,212.5 | 9,212.5 | 9,270 | 9,151.92 | 892 |
| July 22, 2025 | 8,950 | 9,067.5 | 9,067.5 | 9,100 | 8,740 | 2,690 |
| July 21, 2025 | 9,470 | 9,047.5 | 9,047.5 | 9,470 | 9,020 | 489 |
| July 18, 2025 | 8,630 | 8,990 | 8,990 | 9,080 | 8,600 | 4,332 |
| July 17, 2025 | 8,790 | 8,737.5 | 8,737.5 | 8,810 | 8,710 | 1,092 |
| July 16, 2025 | 7,950 | 8,577.5 | 8,577.5 | 8,645 | 7,950 | 3,052 |
| July 15, 2025 | 8,570 | 8,340 | 8,340 | 8,595 | 8,340 | 1,532 |
| July 14, 2025 | 8,465 | 8,325 | 8,325 | 8,605 | 8,290 | 6,616 |
| July 11, 2025 | 8,040 | 7,947.5 | 7,947.5 | 8,160 | 7,880 | 6,939 |
| July 10, 2025 | 7,420 | 7,725 | 7,725 | 7,845 | 7,420 | 1,900 |
| July 09, 2025 | 7,420 | 7,332.5 | 7,332.5 | 7,440 | 7,305 | 2,305 |
| July 08, 2025 | 7,305 | 7,640 | 7,640 | 7,640 | 7,305 | 1,556 |
| July 07, 2025 | 7,400 | 7,127.5 | 7,127.5 | 7,460 | 6,980 | 6,683 |
| July 04, 2025 | 7,950 | 8,015 | 8,015 | 8,015 | 7,950 | 116 |