10,220.00
+677(+7.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9,751 | 10,220 | 10,220 | 10,228 | 9,653.41 | 9,207 |
| September 25, 2025 | 8,993 | 9,543 | 9,543 | 9,691.52 | 8,993 | 15,269 |
| September 24, 2025 | 9,032 | 9,073.5 | 9,073.5 | 9,134 | 8,910 | 3,251 |
| September 23, 2025 | 8,901 | 9,143.5 | 9,143.5 | 9,231.24 | 8,849 | 8,090 |
| September 22, 2025 | 8,855.48 | 8,902 | 8,902 | 8,902 | 8,603 | 23,987 |
| September 19, 2025 | 7,827.52 | 8,271.5 | 8,271.5 | 8,315.62 | 7,797.29 | 11,856 |
| September 18, 2025 | 7,494 | 7,617 | 7,617 | 7,747.85 | 7,485 | 9,610 |
| September 17, 2025 | 7,790 | 7,800 | 7,800 | 7,819.48 | 7,369.67 | 42,757 |
| September 16, 2025 | 8,282 | 8,057.5 | 8,057.5 | 8,369 | 7,701.85 | 4,726 |
| September 15, 2025 | 8,045 | 8,145.5 | 8,145.5 | 8,176 | 7,923 | 4,407 |
| September 12, 2025 | 8,051 | 8,072.5 | 8,072.5 | 8,230 | 7,892 | 15,770 |
| September 11, 2025 | 7,405 | 7,634.5 | 7,634.5 | 7,688 | 7,382 | 10,376 |
| September 10, 2025 | 7,423 | 7,460.5 | 7,460.5 | 7,564 | 7,416.34 | 7,963 |
| September 09, 2025 | 7,615 | 7,364 | 7,364 | 7,660 | 7,300 | 13,599 |
| September 08, 2025 | 7,500.74 | 7,678.5 | 7,678.5 | 7,879.99 | 7,492 | 8,837 |
| September 05, 2025 | 7,486 | 7,444.5 | 7,444.5 | 7,731.21 | 7,334 | 9,974 |
| September 04, 2025 | 7,469 | 7,416 | 7,416 | 7,561 | 7,254 | 9,655 |
| September 03, 2025 | 7,590 | 7,678.5 | 7,678.5 | 7,817 | 7,542 | 3,818 |
| September 02, 2025 | 7,587 | 7,572 | 7,572 | 7,599.92 | 7,338 | 7,242 |
| September 01, 2025 | 7,386 | 7,478 | 7,478 | 7,526 | 7,319 | 12,357 |
| August 29, 2025 | 6,454 | 6,743.5 | 6,743.5 | 6,750 | 6,409.17 | 18,683 |
| August 28, 2025 | 6,448 | 6,421.5 | 6,421.5 | 6,600 | 6,393 | 5,059 |
| August 27, 2025 | 6,203 | 6,219 | 6,219 | 6,237.37 | 6,111 | 8,312 |
| August 26, 2025 | 6,327 | 6,259.5 | 6,259.5 | 6,335 | 6,171 | 2,351 |
| August 22, 2025 | 6,014 | 6,445 | 6,445 | 6,449 | 5,881 | 21,429 |
| August 21, 2025 | 5,931 | 6,064 | 6,064 | 6,097 | 5,786.83 | 4,454 |
| August 20, 2025 | 5,591 | 5,878 | 5,878 | 5,892.29 | 5,510 | 3,430 |
| August 19, 2025 | 5,957 | 5,734.5 | 5,734.5 | 6,068 | 5,697 | 6,253 |
| August 18, 2025 | 6,030 | 6,021.5 | 6,021.5 | 6,132 | 6,010 | 3,498 |
| August 15, 2025 | 5,970 | 5,972.5 | 5,972.5 | 6,004.89 | 5,850 | 3,566 |
| August 14, 2025 | 6,207 | 5,991 | 5,991 | 6,222 | 5,930 | 2,684 |
| August 13, 2025 | 6,191 | 6,197.5 | 6,197.5 | 6,291.5 | 6,167 | 8,888 |
| August 12, 2025 | 5,977 | 6,015.5 | 6,015.5 | 6,015.5 | 5,841.14 | 9,003 |
| August 11, 2025 | 6,107 | 5,957.5 | 5,957.5 | 6,107 | 5,886 | 4,892 |
| August 08, 2025 | 6,356 | 6,292.16 | 6,292.16 | 6,416 | 6,245 | 6,611 |
| August 07, 2025 | 6,232 | 6,182.5 | 6,182.5 | 6,392 | 6,171.4 | 12,687 |
| August 06, 2025 | 6,035 | 6,037.5 | 6,037.5 | 6,070 | 5,965 | 6,276 |
| August 05, 2025 | 5,815 | 6,019.5 | 6,019.5 | 6,085 | 5,798 | 9,086 |
| August 04, 2025 | 5,759.75 | 5,785.5 | 5,785.5 | 5,838 | 5,723.11 | 2,732 |
| August 01, 2025 | 5,505 | 5,637 | 5,637 | 5,733 | 5,421 | 7,391 |
| July 31, 2025 | 5,738 | 5,483.5 | 5,483.5 | 5,738 | 5,325.22 | 50,086 |
| July 30, 2025 | 6,163 | 5,930.5 | 5,930.5 | 6,199 | 5,894 | 4,261 |
| July 29, 2025 | 6,220 | 6,202.5 | 6,202.5 | 6,299.44 | 6,128 | 3,328 |
| July 28, 2025 | 6,285 | 6,214.5 | 6,214.5 | 6,285 | 6,104 | 2,338 |
| July 25, 2025 | 6,694 | 6,237.5 | 6,237.5 | 6,694 | 6,236 | 12,543 |
| July 24, 2025 | 6,672 | 6,647 | 6,647 | 6,706 | 6,482 | 6,438 |
| July 23, 2025 | 6,837 | 6,950.5 | 6,950.5 | 6,950.5 | 6,758 | 7,262 |
| July 22, 2025 | 6,636 | 6,773 | 6,773 | 6,900 | 6,584 | 12,010 |
| July 21, 2025 | 6,366 | 6,682.5 | 6,682.5 | 6,725.3 | 6,366 | 4,883 |
| July 18, 2025 | 6,438 | 6,319.5 | 6,319.5 | 6,465 | 6,311 | 5,015 |
| July 17, 2025 | 6,160 | 6,188.5 | 6,188.5 | 6,193 | 5,984 | 10,036 |
| July 16, 2025 | 6,173 | 6,186 | 6,186 | 6,238 | 5,999 | 7,138 |
| July 15, 2025 | 6,359.7 | 6,114 | 6,114 | 6,434 | 6,114 | 23,738 |
| July 14, 2025 | 6,732 | 6,389 | 6,389 | 6,833.33 | 6,381.09 | 16,272 |
| July 11, 2025 | 6,050 | 6,523.5 | 6,523.5 | 6,536 | 6,030 | 24,233 |
| July 10, 2025 | 5,493.64 | 5,691 | 5,691 | 5,745 | 5,472 | 10,923 |
| July 09, 2025 | 5,486 | 5,423 | 5,423 | 5,520.51 | 5,357.89 | 4,395 |
| July 08, 2025 | 5,595.66 | 5,404 | 5,404 | 5,600 | 5,400 | 6,123 |
| July 07, 2025 | 5,465 | 5,460 | 5,460 | 5,504 | 5,266 | 21,722 |
| July 04, 2025 | 5,579 | 5,603 | 5,603 | 5,636.39 | 5,516 | 4,641 |