6,660.00
-62.5(-0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,667 | 6,660 | 6,660 | 6,667 | 6,650 | 1,655 |
| September 25, 2025 | 6,688 | 6,722.5 | 6,722.5 | 6,722.5 | 6,688 | 560 |
| September 24, 2025 | 6,710.4 | 6,710 | 6,710 | 6,714 | 6,701.85 | 3,435 |
| September 23, 2025 | 6,716.5 | 6,711.5 | 6,711.5 | 6,716.5 | 6,702 | 3,144 |
| September 22, 2025 | 6,698 | 6,702.5 | 6,702.5 | 6,702.5 | 6,698 | 633 |
| September 19, 2025 | 6,702.8 | 6,710 | 6,710 | 6,714 | 6,693.8 | 513 |
| September 18, 2025 | 6,688.5 | 6,688.5 | 6,688.5 | 6,688.5 | 6,688.5 | 0 |
| September 17, 2025 | 6,689 | 6,679.5 | 6,679.5 | 6,689 | 6,679.5 | 57 |
| September 16, 2025 | 6,661.15 | 6,635.5 | 6,635.5 | 6,661.15 | 6,621 | 3,541 |
| September 15, 2025 | 6,646.39 | 6,641.5 | 6,641.5 | 6,646.39 | 6,641.5 | 21,808 |
| September 12, 2025 | 6,627 | 6,615.5 | 6,615.5 | 6,637 | 6,615.5 | 3,113 |
| September 11, 2025 | 6,569 | 6,574.94 | 6,574.94 | 6,574.94 | 6,569 | 1,366 |
| September 10, 2025 | 6,551 | 6,548 | 6,548 | 6,551 | 6,548 | 3,776 |
| September 09, 2025 | 6,477.7 | 6,482 | 6,482 | 6,482 | 6,477.7 | 4 |
| September 08, 2025 | 6,433 | 6,433 | 6,433 | 6,433 | 6,433 | 0 |
| September 05, 2025 | 6,397.94 | 6,375.5 | 6,375.5 | 6,397.94 | 6,375.5 | 24 |
| September 04, 2025 | 6,357.2 | 6,349 | 6,349 | 6,357.2 | 6,349 | 2 |
| September 03, 2025 | 6,374 | 6,360 | 6,360 | 6,382.41 | 6,360 | 355 |
| September 02, 2025 | 6,353 | 6,362.5 | 6,362.5 | 6,363.93 | 6,335 | 2,537 |
| September 01, 2025 | 6,338.4 | 6,328.5 | 6,328.5 | 6,338.4 | 6,328.5 | 30 |
| August 29, 2025 | 6,345 | 6,330.5 | 6,330.5 | 6,352 | 6,329.99 | 4,268 |
| August 28, 2025 | 6,352 | 6,352 | 6,352 | 6,352 | 6,352 | 0 |
| August 27, 2025 | 6,368 | 6,336 | 6,336 | 6,368 | 6,328 | 4,084 |
| August 26, 2025 | 6,406 | 6,402 | 6,402 | 6,406 | 6,399.2 | 55 |
| August 22, 2025 | 6,386 | 6,417.5 | 6,417.5 | 6,417.5 | 6,386 | 594 |
| August 21, 2025 | 6,341.85 | 6,364 | 6,364 | 6,364 | 6,341.85 | 1,314 |
| August 20, 2025 | 6,327 | 6,331.5 | 6,331.5 | 6,331.5 | 6,317 | 1,218 |
| August 19, 2025 | 6,357 | 6,349.5 | 6,349.5 | 6,363.3 | 6,349.5 | 3,310 |
| August 18, 2025 | 6,360 | 6,360 | 6,360 | 6,360 | 6,360 | 0 |
| August 15, 2025 | 6,328 | 6,318 | 6,318 | 6,334 | 6,318 | 5,839 |
| August 14, 2025 | 6,336 | 6,314 | 6,314 | 6,336 | 6,314 | 162 |
| August 13, 2025 | 6,372 | 6,384.5 | 6,384.5 | 6,384.5 | 6,367 | 16,985 |
| August 12, 2025 | 6,298.09 | 6,329.5 | 6,329.5 | 6,329.5 | 6,298.09 | 9,632 |
| August 11, 2025 | 6,306 | 6,317 | 6,317 | 6,317 | 6,306 | 274 |
| August 08, 2025 | 6,301 | 6,301 | 6,301 | 6,301 | 6,301 | 0 |
| August 07, 2025 | 6,330.5 | 6,330.5 | 6,330.5 | 6,330.5 | 6,330.5 | 0 |
| August 06, 2025 | 6,321.97 | 6,305 | 6,305 | 6,323.73 | 6,305 | 39 |
| August 05, 2025 | 6,346 | 6,332.5 | 6,332.5 | 6,346 | 6,332.5 | 2,602 |
| August 04, 2025 | 6,300 | 6,311 | 6,311 | 6,317 | 6,300 | 280 |
| August 01, 2025 | 6,267.34 | 6,251.5 | 6,251.5 | 6,267.34 | 6,251.5 | 153 |
| July 31, 2025 | 6,378 | 6,347 | 6,347 | 6,378 | 6,347 | 897 |
| July 30, 2025 | 6,354.95 | 6,359 | 6,359 | 6,367.06 | 6,354.95 | 10,319 |
| July 29, 2025 | 6,376 | 6,365.5 | 6,365.5 | 6,376 | 6,363 | 871 |
| July 28, 2025 | 6,376 | 6,332 | 6,332 | 6,376 | 6,321 | 2,991 |
| July 25, 2025 | 6,340.5 | 6,340.5 | 6,340.5 | 6,340.5 | 6,340.5 | 0 |
| July 24, 2025 | 6,346.2 | 6,344.5 | 6,344.5 | 6,346.2 | 6,344.5 | 2 |
| July 23, 2025 | 6,349.4 | 6,335 | 6,335 | 6,349.4 | 6,335 | 1 |
| July 22, 2025 | 6,282.8 | 6,295 | 6,295 | 6,295 | 6,282.8 | 16 |
| July 21, 2025 | 6,312.76 | 6,332 | 6,332 | 6,332 | 6,312.76 | 433 |
| July 18, 2025 | 6,307.62 | 6,314 | 6,314 | 6,314 | 6,307.62 | 45 |
| July 17, 2025 | 6,300 | 6,303 | 6,303 | 6,303 | 6,268 | 993 |
| July 16, 2025 | 6,261 | 6,234 | 6,234 | 6,263 | 6,234 | 800 |
| July 15, 2025 | 6,263 | 6,258 | 6,258 | 6,263 | 6,258 | 886 |
| July 14, 2025 | 6,172.67 | 6,192.5 | 6,192.5 | 6,192.5 | 6,172.67 | 323 |
| July 11, 2025 | 6,148.07 | 6,160.5 | 6,160.5 | 6,160.5 | 6,145 | 296 |
| July 10, 2025 | 6,134 | 6,134 | 6,134 | 6,134 | 6,134 | 0 |
| July 09, 2025 | 6,092 | 6,092 | 6,092 | 6,092 | 6,092 | 0 |
| July 08, 2025 | 6,088 | 6,108 | 6,108 | 6,111 | 6,088 | 825 |
| July 07, 2025 | 6,064.3 | 6,061.5 | 6,061.5 | 6,064.78 | 6,056.49 | 106 |
| July 04, 2025 | 6,065.37 | 6,067.5 | 6,067.5 | 6,068 | 6,065.37 | 732 |