5,314.00
-48(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,284 | 5,314 | 5,314 | 5,346.06 | 5,258 | 932,077 |
| October 16, 2025 | 5,280 | 5,362 | 5,362 | 5,362 | 5,238 | 1.67M |
| October 15, 2025 | 5,210 | 5,264 | 5,264 | 5,312 | 5,198 | 1.02M |
| October 14, 2025 | 5,156 | 5,148 | 5,148 | 5,168 | 5,072 | 1.21M |
| October 13, 2025 | 5,108 | 5,204 | 5,204 | 5,222 | 5,092 | 557,658 |
| October 10, 2025 | 5,150 | 5,108 | 5,108 | 5,220.55 | 5,078 | 623,120 |
| October 09, 2025 | 5,160 | 5,140 | 5,140 | 5,244 | 5,140 | 1.01M |
| October 08, 2025 | 5,090 | 5,148 | 5,148 | 5,172 | 5,077.89 | 1.05M |
| October 07, 2025 | 5,042 | 5,086 | 5,086 | 5,114 | 5,026 | 652,273 |
| October 06, 2025 | 5,076 | 5,052 | 5,052 | 5,090 | 5,018.42 | 564,770 |
| October 03, 2025 | 5,028 | 5,084 | 5,084 | 5,094.6 | 5,016 | 562,863 |
| October 02, 2025 | 5,056 | 4,999 | 4,999 | 5,102 | 4,894 | 1.35M |
| October 01, 2025 | 4,977 | 5,040 | 5,040 | 5,078 | 4,921 | 812,523 |
| September 30, 2025 | 4,986 | 4,965 | 4,965 | 5,004 | 4,920 | 1.18M |
| September 29, 2025 | 5,044 | 5,010 | 5,010 | 5,090 | 5,010 | 620,416 |
| September 26, 2025 | 5,008 | 4,999 | 4,999 | 5,040 | 4,973 | 729,600 |
| September 25, 2025 | 5,094 | 4,995 | 4,995 | 5,108 | 4,941 | 1.09M |
| September 24, 2025 | 5,212 | 5,104 | 5,104 | 5,228 | 5,104 | 793,839 |
| September 23, 2025 | 5,182 | 5,226 | 5,226 | 5,252 | 5,140 | 1.28M |
| September 22, 2025 | 5,240 | 5,192 | 5,192 | 5,270 | 5,168 | 569,604 |
| September 19, 2025 | 5,296 | 5,234 | 5,234 | 5,318 | 5,234 | 590,146 |
| September 18, 2025 | 5,372 | 5,362 | 5,362 | 5,418 | 5,336 | 818,071 |
| September 17, 2025 | 5,398 | 5,380 | 5,380 | 5,433.48 | 5,378 | 533,114 |
| September 16, 2025 | 5,470 | 5,372 | 5,372 | 5,490 | 5,336 | 1.21M |
| September 15, 2025 | 5,330 | 5,332 | 5,332 | 5,362 | 5,302 | 610,377 |
| September 12, 2025 | 5,408 | 5,314 | 5,314 | 5,418 | 5,294 | 594,943 |
| September 11, 2025 | 5,360 | 5,392 | 5,392 | 5,426 | 5,294 | 754,153 |
| September 10, 2025 | 5,480 | 5,420 | 5,420 | 5,520 | 5,368 | 665,474 |
| September 09, 2025 | 5,582 | 5,474 | 5,474 | 5,612 | 5,460 | 835,506 |
| September 08, 2025 | 5,550 | 5,592 | 5,592 | 5,616 | 5,542 | 660,896 |
| September 05, 2025 | 5,450 | 5,538 | 5,538 | 5,546 | 5,426 | 757,879 |
| September 04, 2025 | 5,406 | 5,386 | 5,386 | 5,416.18 | 5,306 | 724,480 |
| September 03, 2025 | 5,390 | 5,420 | 5,420 | 5,550 | 5,380 | 1.35M |
| September 02, 2025 | 5,408 | 5,376 | 5,376 | 5,472 | 5,346 | 996,555 |
| September 01, 2025 | 5,454 | 5,410 | 5,410 | 5,474 | 5,408 | 438,295 |
| August 29, 2025 | 5,464 | 5,446 | 5,446 | 5,502 | 5,446 | 1.67M |
| August 28, 2025 | 5,492 | 5,472 | 5,472 | 5,511 | 5,460 | 550,051 |
| August 27, 2025 | 5,524 | 5,486 | 5,486 | 5,544 | 5,438 | 542,778 |
| August 26, 2025 | 5,384 | 5,518 | 5,518 | 5,540 | 5,372 | 1.04M |
| August 22, 2025 | 5,336 | 5,462 | 5,462 | 5,492 | 5,332 | 669,013 |
| August 21, 2025 | 5,328 | 5,354 | 5,354 | 5,386 | 5,320 | 483,248 |
| August 20, 2025 | 5,320 | 5,332 | 5,332 | 5,358 | 5,282 | 783,636 |
| August 19, 2025 | 5,312 | 5,376 | 5,376 | 5,384 | 5,306 | 700,887 |
| August 18, 2025 | 5,310 | 5,306 | 5,306 | 5,335.55 | 5,240 | 1.13M |
| August 15, 2025 | 5,342 | 5,328 | 5,328 | 5,384 | 5,304 | 783,036 |
| August 14, 2025 | 5,252 | 5,302 | 5,302 | 5,310 | 5,240 | 631,045 |
| August 13, 2025 | 5,214 | 5,250 | 5,250 | 5,264 | 5,184 | 1.04M |
| August 12, 2025 | 5,012 | 5,194 | 5,194 | 5,199.19 | 5,008 | 697,736 |
| August 11, 2025 | 5,056 | 4,996 | 4,996 | 5,068 | 4,983 | 524,847 |
| August 08, 2025 | 5,024 | 5,062 | 5,062 | 5,064 | 5,006 | 449,358 |
| August 07, 2025 | 4,982 | 5,014 | 5,014 | 5,038 | 4,965 | 536,396 |
| August 06, 2025 | 5,036 | 5,026 | 4,971.95 | 5,100.97 | 5,016 | 533,506 |
| August 05, 2025 | 4,952 | 4,990 | 4,936.34 | 5,028 | 4,952 | 472,512 |
| August 04, 2025 | 5,010 | 4,970 | 4,916.55 | 5,020 | 4,926 | 958,394 |
| August 01, 2025 | 5,044 | 4,997 | 4,997 | 5,064 | 4,931 | 779,910 |
| July 31, 2025 | 5,080 | 5,078 | 5,078 | 5,122 | 5,050 | 704,661 |
| July 30, 2025 | 5,078 | 5,070 | 5,070 | 5,108 | 5,044 | 694,754 |
| July 29, 2025 | 5,090 | 5,078 | 5,078 | 5,162 | 5,076 | 832,065 |
| July 28, 2025 | 5,212 | 5,096 | 5,096 | 5,212 | 5,090 | 653,191 |
| July 25, 2025 | 5,032 | 5,134 | 5,134 | 5,152 | 4,997.48 | 1.5M |