5,825.00
+25(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,800 | 5,825 | 5,825 | 5,825 | 5,751.44 | 530 |
| September 25, 2025 | 5,950 | 5,800 | 5,800 | 5,950 | 5,800 | 52 |
| September 24, 2025 | 5,900 | 5,900 | 5,900 | 5,900 | 5,850 | 111 |
| September 23, 2025 | 6,000 | 5,950 | 5,950 | 6,000 | 5,950 | 332 |
| September 22, 2025 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 63 |
| September 19, 2025 | 5,950 | 5,900 | 5,900 | 5,950 | 5,900 | 98 |
| September 18, 2025 | 6,050 | 6,000 | 6,000 | 6,050 | 6,000 | 8 |
| September 17, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,950 | 0 |
| September 16, 2025 | 5,900 | 5,750 | 5,750 | 5,900 | 5,700 | 356 |
| September 15, 2025 | 5,950 | 5,900 | 5,900 | 5,950 | 5,900 | 310 |
| September 12, 2025 | 5,950 | 5,925 | 5,925 | 5,950 | 5,925 | 15 |
| September 11, 2025 | 5,900 | 5,850 | 5,850 | 5,950 | 5,802.28 | 291 |
| September 10, 2025 | 5,950 | 5,850 | 5,850 | 6,000 | 5,800 | 1,796 |
| September 09, 2025 | 5,950 | 6,100 | 6,100 | 6,150 | 5,950 | 129 |
| September 08, 2025 | 6,050 | 6,050 | 6,050 | 6,100 | 6,050 | 400 |
| September 05, 2025 | 6,150 | 6,050 | 6,050 | 6,150 | 6,050 | 212 |
| September 04, 2025 | 6,350 | 6,350 | 6,350 | 6,350 | 6,350 | 0 |
| September 03, 2025 | 6,250 | 6,300 | 6,300 | 6,350 | 6,250 | 72 |
| September 02, 2025 | 6,350 | 6,300 | 6,300 | 6,350 | 6,300 | 3 |
| September 01, 2025 | 6,200 | 6,400 | 6,400 | 6,400 | 6,200 | 0 |
| August 29, 2025 | 6,400 | 6,350 | 6,350 | 6,450 | 6,350 | 2 |
| August 28, 2025 | 6,450 | 6,300 | 6,300 | 6,450 | 6,300 | 0 |
| August 27, 2025 | 6,350 | 6,400 | 6,400 | 6,450 | 6,350 | 83 |
| August 26, 2025 | 6,400 | 6,300 | 6,300 | 6,400 | 6,200 | 141 |
| August 22, 2025 | 6,000 | 6,300 | 6,300 | 6,300 | 6,000 | 148 |
| August 21, 2025 | 6,050 | 6,125 | 6,125 | 6,150 | 6,050 | 9 |
| August 20, 2025 | 6,000 | 6,200 | 6,200 | 6,200 | 6,000 | 26 |
| August 19, 2025 | 6,000 | 6,100 | 6,100 | 6,200 | 5,950 | 325 |
| August 18, 2025 | 6,150 | 6,100 | 6,100 | 6,150 | 6,100 | 4 |
| August 15, 2025 | 6,050 | 6,150 | 6,150 | 6,247.3 | 6,050 | 51 |
| August 14, 2025 | 6,150 | 6,100 | 6,100 | 6,194.16 | 5,953.04 | 734 |
| August 13, 2025 | 5,900 | 6,050 | 6,050 | 6,100 | 5,800 | 723 |
| August 12, 2025 | 5,800 | 5,900 | 5,900 | 5,950 | 5,800 | 1 |
| August 11, 2025 | 6,000 | 5,850 | 5,850 | 6,100 | 5,850 | 368 |
| August 08, 2025 | 5,850 | 5,800 | 5,800 | 5,850 | 5,750 | 318 |
| August 07, 2025 | 5,950 | 5,900 | 5,900 | 6,150 | 5,900 | 164 |
| August 06, 2025 | 5,950 | 6,025 | 6,025 | 6,089.14 | 5,950 | 38 |
| August 05, 2025 | 6,050 | 5,975 | 5,975 | 6,050 | 5,975 | 10 |
| August 04, 2025 | 6,050 | 6,200 | 6,200 | 6,250 | 6,050 | 1,046 |
| August 01, 2025 | 6,300 | 6,100 | 6,100 | 6,400 | 6,100 | 22 |
| July 31, 2025 | 6,350 | 6,500 | 6,500 | 6,600 | 6,350 | 27 |
| July 30, 2025 | 6,250 | 6,625 | 6,625 | 6,650 | 6,200 | 1,094 |
| July 29, 2025 | 6,600 | 6,600 | 6,600 | 6,800 | 6,600 | 47 |
| July 28, 2025 | 6,650 | 6,650 | 6,650 | 6,750 | 6,600 | 215 |
| July 25, 2025 | 6,600 | 6,625 | 6,625 | 6,625 | 6,600 | 2 |
| July 24, 2025 | 6,650 | 6,600 | 6,600 | 6,650 | 6,450 | 2 |
| July 23, 2025 | 6,600 | 6,500 | 6,500 | 6,600 | 6,450 | 2 |
| July 22, 2025 | 6,600 | 6,425 | 6,425 | 6,600 | 6,350 | 1 |
| July 21, 2025 | 6,350 | 6,500 | 6,500 | 6,550 | 6,350 | 9 |
| July 18, 2025 | 6,500 | 6,350 | 6,350 | 6,500 | 6,350 | 0 |
| July 17, 2025 | 6,500 | 6,400 | 6,400 | 6,500 | 6,350 | 34 |
| July 16, 2025 | 6,350 | 6,350 | 6,350 | 6,450 | 6,250 | 9 |
| July 15, 2025 | 6,600 | 6,400 | 6,400 | 6,600 | 6,250 | 11 |
| July 14, 2025 | 6,350 | 6,450 | 6,450 | 6,500 | 6,250 | 530 |
| July 11, 2025 | 6,500 | 6,350 | 6,350 | 6,600 | 6,350 | 8 |
| July 10, 2025 | 6,700 | 6,650 | 6,650 | 6,700 | 6,450 | 700 |
| July 09, 2025 | 6,650 | 6,550 | 6,550 | 6,650 | 6,550 | 19 |
| July 08, 2025 | 6,700 | 6,600 | 6,600 | 6,700 | 6,600 | 3 |
| July 07, 2025 | 6,750 | 6,600 | 6,600 | 6,750 | 6,600 | 4 |
| July 04, 2025 | 6,700 | 6,575 | 6,575 | 6,700 | 6,575 | 0 |