5,790.00
-16(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,805 | 5,790 | 5,790 | 5,828 | 5,790 | 82 |
| September 25, 2025 | 5,827 | 5,806 | 5,806 | 5,827 | 5,806 | 60 |
| September 24, 2025 | 5,869 | 5,836 | 5,836 | 5,869 | 5,836 | 694 |
| September 23, 2025 | 5,809.55 | 5,808 | 5,808 | 5,830 | 5,808 | 323 |
| September 22, 2025 | 5,856 | 5,817 | 5,817 | 5,858 | 5,817 | 0 |
| September 19, 2025 | 5,837.49 | 5,830 | 5,830 | 5,844.94 | 5,830 | 423 |
| September 18, 2025 | 5,850.06 | 5,825 | 5,825 | 5,850.06 | 5,797.06 | 205 |
| September 17, 2025 | 5,871 | 5,854 | 5,854 | 5,894.61 | 5,854 | 980 |
| September 16, 2025 | 5,866.04 | 5,860 | 5,860 | 5,881 | 5,852 | 95 |
| September 15, 2025 | 5,864 | 5,887 | 5,887 | 5,887 | 5,842 | 20 |
| September 12, 2025 | 5,880 | 5,861 | 5,861 | 5,914 | 5,861 | 216 |
| September 11, 2025 | 5,895 | 5,930 | 5,930 | 5,930 | 5,895 | 128 |
| September 10, 2025 | 5,871 | 5,910 | 5,910 | 5,921.97 | 5,871 | 144 |
| September 09, 2025 | 5,904 | 5,892 | 5,892 | 5,904 | 5,884 | 153 |
| September 08, 2025 | 5,920 | 5,924 | 5,924 | 5,934 | 5,920 | 102 |
| September 05, 2025 | 5,883 | 5,925 | 5,925 | 5,925 | 5,847 | 143 |
| September 04, 2025 | 5,832 | 5,842.5 | 5,842.5 | 5,842.5 | 5,800 | 1,048 |
| September 03, 2025 | 5,778 | 5,809 | 5,809 | 5,809 | 5,767 | 19 |
| September 02, 2025 | 5,956 | 5,778 | 5,778 | 5,956 | 5,757 | 1,049 |
| September 01, 2025 | 5,759 | 5,733.5 | 5,733.5 | 5,947 | 5,732 | 40 |
| August 29, 2025 | 5,793 | 5,759.5 | 5,759.5 | 5,805 | 5,759.5 | 0 |
| August 28, 2025 | 5,800 | 5,773.5 | 5,773.5 | 6,009 | 5,758 | 1,300 |
| August 27, 2025 | 5,742 | 5,751.5 | 5,751.5 | 5,760 | 5,742 | 0 |
| August 26, 2025 | 5,710 | 5,723.5 | 5,723.5 | 5,744 | 5,694 | 94 |
| August 22, 2025 | 5,679 | 5,717.5 | 5,717.5 | 5,717.5 | 5,670 | 0 |
| August 21, 2025 | 5,701 | 5,662.5 | 5,662.5 | 5,701 | 5,655 | 500 |
| August 20, 2025 | 5,668 | 5,700.5 | 5,700.5 | 5,700.5 | 5,667 | 200 |
| August 19, 2025 | 5,627 | 5,657.5 | 5,657.5 | 5,678 | 5,625 | 157 |
| August 18, 2025 | 5,649 | 5,610.5 | 5,610.5 | 5,684 | 5,610.5 | 5 |
| August 15, 2025 | 5,671 | 5,632.5 | 5,632.5 | 5,671 | 5,632.5 | 197 |
| August 14, 2025 | 5,719 | 5,662.5 | 5,662.5 | 5,732 | 5,662.5 | 533 |
| August 13, 2025 | 5,627 | 5,710.5 | 5,710.5 | 5,710.5 | 5,627 | 218 |
| August 12, 2025 | 5,696 | 5,666.5 | 5,666.5 | 5,696 | 5,665 | 717 |
| August 11, 2025 | 5,710 | 5,716.5 | 5,716.5 | 5,725 | 5,684 | 329 |
| August 08, 2025 | 5,746 | 5,690.5 | 5,690.5 | 5,746 | 5,690.5 | 53 |
| August 07, 2025 | 5,787 | 5,762.5 | 5,762.5 | 5,794 | 5,762.5 | 2 |
| August 06, 2025 | 5,809 | 5,795 | 5,795 | 5,809 | 5,785 | 156 |
| August 05, 2025 | 5,849 | 5,834 | 5,834 | 5,993 | 5,823 | 152 |
| August 04, 2025 | 5,819 | 5,825 | 5,825 | 6,003 | 5,787 | 408 |
| August 01, 2025 | 5,677 | 5,812 | 5,812 | 5,812 | 5,667 | 196 |
| July 31, 2025 | 5,685 | 5,697.5 | 5,697.5 | 5,697.5 | 5,673 | 95 |
| July 30, 2025 | 5,668 | 5,650.5 | 5,650.5 | 5,668 | 5,644 | 1,240 |
| July 29, 2025 | 5,609 | 5,644.5 | 5,644.5 | 5,644.5 | 5,589 | 342 |
| July 28, 2025 | 5,580 | 5,549.5 | 5,549.5 | 5,593 | 5,549.5 | 2,434 |
| July 25, 2025 | 5,539 | 5,545.5 | 5,545.5 | 5,550 | 5,518 | 232 |
| July 24, 2025 | 5,495 | 5,514.5 | 5,514.5 | 5,549 | 5,468 | 11 |
| July 23, 2025 | 5,565 | 5,539.5 | 5,539.5 | 5,565 | 5,539.5 | 4 |
| July 22, 2025 | 5,517 | 5,598.5 | 5,598.5 | 5,609 | 5,517 | 655 |
| July 21, 2025 | 5,578 | 5,573.5 | 5,573.5 | 5,788 | 5,573.5 | 1 |
| July 18, 2025 | 5,536 | 5,542.5 | 5,542.5 | 5,542.5 | 5,529 | 60 |
| July 17, 2025 | 5,491 | 5,526.5 | 5,526.5 | 5,526.5 | 5,491 | 225 |
| July 16, 2025 | 5,467 | 5,486.5 | 5,486.5 | 5,510 | 5,467 | 453 |
| July 15, 2025 | 5,540 | 5,487.5 | 5,487.5 | 5,568 | 5,487.5 | 181 |
| July 14, 2025 | 5,608 | 5,511.5 | 5,511.5 | 5,608 | 5,511.5 | 500 |
| July 11, 2025 | 5,519 | 5,514.5 | 5,514.5 | 5,547 | 5,514.5 | 436 |
| July 10, 2025 | 5,548 | 5,527.5 | 5,527.5 | 5,549 | 5,527.5 | 88 |
| July 09, 2025 | 5,495 | 5,506 | 5,506 | 5,513 | 5,482 | 65 |
| July 08, 2025 | 5,484 | 5,484.5 | 5,484.5 | 5,493 | 5,462 | 182 |
| July 07, 2025 | 5,526 | 5,474.5 | 5,474.5 | 5,538 | 5,474.5 | 43 |
| July 04, 2025 | 5,538 | 5,528.5 | 5,528.5 | 5,547 | 5,526 | 0 |