5,169.00
-31(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,111 | 5,169 | 5,169 | 5,183.86 | 5,094 | 15,071 |
| October 16, 2025 | 5,198 | 5,200 | 5,200 | 5,209 | 5,184 | 459 |
| October 15, 2025 | 5,186 | 5,169.5 | 5,169.5 | 5,189 | 5,169.5 | 28 |
| October 14, 2025 | 5,086 | 5,113.5 | 5,113.5 | 5,113.5 | 5,086 | 385 |
| October 13, 2025 | 5,137 | 5,157 | 5,157 | 5,157 | 5,131 | 49 |
| October 10, 2025 | 5,210 | 5,060.5 | 5,060.5 | 5,214.84 | 5,060.5 | 3,358 |
| October 09, 2025 | 5,232 | 5,213 | 5,207 | 5,232 | 5,203.14 | 22 |
| October 08, 2025 | 5,171.2 | 5,198.5 | 5,198.5 | 5,198.5 | 5,171.2 | 162 |
| October 07, 2025 | 5,202 | 5,180.5 | 5,180.5 | 5,220 | 5,180.5 | 2,522 |
| October 06, 2025 | 5,176 | 5,184 | 5,184 | 5,185.9 | 5,176 | 730 |
| October 03, 2025 | 5,179 | 5,169 | 5,169 | 5,186 | 5,169 | 5,510 |
| October 02, 2025 | 5,169 | 5,160.5 | 5,160.5 | 5,177.86 | 5,160.5 | 76 |
| October 01, 2025 | 5,085 | 5,110 | 5,110 | 5,110 | 5,082 | 2,624 |
| September 30, 2025 | 5,079 | 5,078 | 5,078 | 5,090.9 | 5,078 | 1,837 |
| September 29, 2025 | 5,073 | 5,086.5 | 5,086.5 | 5,093 | 5,072 | 3,012 |
| September 26, 2025 | 5,030 | 5,028.5 | 5,028.5 | 5,030 | 5,020.9 | 19 |
| September 25, 2025 | 5,081 | 5,075.5 | 5,075.5 | 5,082 | 5,067.9 | 27 |
| September 24, 2025 | 5,068 | 5,079 | 5,079 | 5,087.84 | 5,068 | 24 |
| September 23, 2025 | 5,049 | 5,069.5 | 5,069.5 | 5,074.86 | 5,049 | 21 |
| September 22, 2025 | 5,041 | 5,034 | 5,034 | 5,041 | 5,034 | 47 |
| September 19, 2025 | 5,029.12 | 5,036 | 5,036 | 5,038.9 | 5,029.12 | 27 |
| September 18, 2025 | 4,999 | 5,019.5 | 5,019.5 | 5,019.5 | 4,995 | 6,361 |
| September 17, 2025 | 5,003 | 5,005.5 | 5,005.5 | 5,013.9 | 4,996.01 | 1,626 |
| September 16, 2025 | 4,974.48 | 4,962.25 | 4,962.25 | 4,974.48 | 4,959.2 | 186 |
| September 15, 2025 | 4,962.73 | 4,961.25 | 4,961.25 | 4,964.8 | 4,961.25 | 13 |
| September 12, 2025 | 4,945.75 | 4,944 | 4,944 | 4,945.75 | 4,944 | 12 |
| September 11, 2025 | 4,930.23 | 4,932.25 | 4,932.25 | 4,933.25 | 4,930.23 | 11 |
| September 10, 2025 | 4,894 | 4,892 | 4,892 | 4,894.25 | 4,887.5 | 11,727 |
| September 09, 2025 | 4,836 | 4,852.75 | 4,852.75 | 4,852.75 | 4,833.5 | 4,839 |
| September 08, 2025 | 4,806.15 | 4,813.25 | 4,813.25 | 4,813.25 | 4,806.15 | 70 |
| September 05, 2025 | 4,788.5 | 4,775 | 4,775 | 4,800.17 | 4,774 | 1,682 |
| September 04, 2025 | 4,734.68 | 4,745.25 | 4,745.25 | 4,745.25 | 4,734.68 | 609 |
| September 03, 2025 | 4,790.39 | 4,769.5 | 4,769.5 | 4,790.39 | 4,766.15 | 1,812 |
| September 02, 2025 | 4,760.02 | 4,760.75 | 4,760.75 | 4,764.5 | 4,760.02 | 537 |
| September 01, 2025 | 4,743 | 4,728.75 | 4,728.75 | 4,743 | 4,728.75 | 970 |
| August 29, 2025 | 4,738.41 | 4,726.75 | 4,726.75 | 4,738.41 | 4,726.75 | 716 |
| August 28, 2025 | 4,745 | 4,749.5 | 4,749.5 | 4,749.5 | 4,745 | 6 |
| August 27, 2025 | 4,758.5 | 4,739 | 4,739 | 4,758.5 | 4,738.7 | 47 |
| August 26, 2025 | 4,793.5 | 4,784 | 4,784 | 4,793.5 | 4,784 | 73 |
| August 22, 2025 | 4,780.24 | 4,796.5 | 4,796.5 | 4,806.68 | 4,780.24 | 198 |
| August 21, 2025 | 4,750.68 | 4,752.75 | 4,752.75 | 4,752.75 | 4,750.68 | 4 |
| August 20, 2025 | 4,719.88 | 4,731 | 4,731 | 4,731 | 4,719.88 | 68 |
| August 19, 2025 | 4,759.2 | 4,744.75 | 4,744.75 | 4,759.2 | 4,744.75 | 12 |
| August 18, 2025 | 4,758.68 | 4,756.5 | 4,756.5 | 4,758.68 | 4,756.5 | 2 |
| August 15, 2025 | 4,726.88 | 4,721.25 | 4,721.25 | 4,731.1 | 4,721.25 | 67 |
| August 14, 2025 | 4,716.5 | 4,720 | 4,720 | 4,720 | 4,716 | 380 |
| August 13, 2025 | 4,780.23 | 4,774.5 | 4,774.5 | 4,780.23 | 4,774.33 | 798 |
| August 12, 2025 | 4,709 | 4,727 | 4,727 | 4,727 | 4,709 | 14 |
| August 11, 2025 | 4,716.5 | 4,720.5 | 4,720.5 | 4,726.2 | 4,716.5 | 29 |
| August 08, 2025 | 4,709.2 | 4,707 | 4,707 | 4,709.2 | 4,706.73 | 46 |
| August 07, 2025 | 4,747 | 4,724.5 | 4,724.5 | 4,747 | 4,724.5 | 12 |
| August 06, 2025 | 4,711 | 4,699.25 | 4,699.25 | 4,711 | 4,699.25 | 34 |
| August 05, 2025 | 4,720.58 | 4,710 | 4,710 | 4,728.68 | 4,710 | 4 |
| August 04, 2025 | 4,699.73 | 4,694.25 | 4,694.25 | 4,699.73 | 4,692.75 | 31 |
| August 01, 2025 | 4,658 | 4,653 | 4,653 | 4,658 | 4,653 | 98 |
| July 31, 2025 | 4,738.5 | 4,722.5 | 4,722.5 | 4,739.15 | 4,722.5 | 68 |
| July 30, 2025 | 4,732.38 | 4,727 | 4,727 | 4,739.55 | 4,727 | 11 |
| July 29, 2025 | 4,737.5 | 4,731 | 4,731 | 4,747.6 | 4,731 | 35 |
| July 28, 2025 | 4,704.13 | 4,710.25 | 4,710.25 | 4,710.25 | 4,704.13 | 27 |
| July 25, 2025 | 4,704 | 4,713 | 4,713 | 4,719.63 | 4,704 | 580 |