5,974.00
+99(+1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,938 | 5,974 | 5,974 | 6,007 | 5,839 | 13,300 |
| September 04, 2025 | 5,923 | 5,875 | 5,875 | 5,938 | 5,858 | 14,544 |
| September 03, 2025 | 5,946.29 | 5,995 | 5,995 | 6,035 | 5,901.73 | 23,883 |
| September 02, 2025 | 5,883 | 5,923.5 | 5,923.5 | 5,942 | 5,777 | 27,169 |
| September 01, 2025 | 5,800 | 5,817 | 5,817 | 6,001 | 5,641 | 17,398 |
| August 29, 2025 | 5,592 | 5,641.5 | 5,641.5 | 5,646.06 | 5,503.23 | 11,608 |
| August 28, 2025 | 5,601 | 5,500.5 | 5,500.5 | 5,601 | 5,429 | 4,517 |
| August 27, 2025 | 5,588 | 5,561 | 5,561 | 5,602 | 5,519.73 | 8,400 |
| August 26, 2025 | 5,520.09 | 5,572.5 | 5,572.5 | 5,591.65 | 5,479.37 | 7,357 |
| August 22, 2025 | 5,397 | 5,460 | 5,460 | 5,466 | 5,349 | 10,143 |
| August 21, 2025 | 5,295.05 | 5,418.5 | 5,418.5 | 5,444 | 5,248.7 | 4,141 |
| August 20, 2025 | 5,183 | 5,246.5 | 5,246.5 | 5,275 | 5,147 | 4,515 |
| August 19, 2025 | 5,332 | 5,195 | 5,195 | 5,332 | 5,169.65 | 3,268 |
| August 18, 2025 | 5,226 | 5,253 | 5,253 | 5,367 | 5,226 | 7,263 |
| August 15, 2025 | 5,225 | 5,274 | 5,274 | 5,285 | 5,197.51 | 5,754 |
| August 14, 2025 | 5,273 | 5,224 | 5,224 | 5,298 | 5,206.04 | 7,025 |
| August 13, 2025 | 5,348.16 | 5,271.5 | 5,271.5 | 5,354 | 5,249.23 | 15,863 |
| August 12, 2025 | 5,255 | 5,281 | 5,281 | 5,315 | 5,238 | 12,828 |
| August 11, 2025 | 5,256 | 5,309 | 5,309 | 5,309 | 5,172.02 | 7,015 |
| August 08, 2025 | 5,445 | 5,347 | 5,347 | 5,445 | 5,321 | 4,845 |
| August 07, 2025 | 5,370.19 | 5,319 | 5,319 | 5,396.35 | 5,297 | 5,963 |
| August 06, 2025 | 5,218 | 5,274.5 | 5,274.5 | 5,301 | 5,195 | 5,246 |
| August 05, 2025 | 4,989 | 5,187 | 5,187 | 5,187 | 4,989 | 7,277 |
| August 04, 2025 | 4,826.58 | 5,005 | 5,005 | 5,009.86 | 4,817.03 | 13,361 |
| August 01, 2025 | 4,706 | 4,814.5 | 4,814.5 | 4,814.5 | 4,660.75 | 6,298 |
| July 31, 2025 | 4,771.7 | 4,714 | 4,714 | 4,797.13 | 4,706.98 | 7,022 |
| July 30, 2025 | 4,823 | 4,774.5 | 4,774.5 | 4,847 | 4,774.5 | 2,945 |
| July 29, 2025 | 4,789 | 4,810 | 4,810 | 4,826 | 4,766 | 2,944 |
| July 28, 2025 | 4,869 | 4,757 | 4,757 | 4,878 | 4,700.9 | 10,108 |
| July 25, 2025 | 4,769 | 4,833 | 4,833 | 4,855 | 4,733.84 | 3,603 |
| July 24, 2025 | 4,812.96 | 4,798 | 4,798 | 4,874 | 4,731 | 2,490 |
| July 23, 2025 | 4,839 | 4,879 | 4,879 | 4,921 | 4,839 | 4,562 |
| July 22, 2025 | 4,806 | 4,893.5 | 4,893.5 | 4,906.46 | 4,746 | 4,282 |
| July 21, 2025 | 4,658.79 | 4,834.5 | 4,834.5 | 4,834.5 | 4,648 | 7,467 |
| July 18, 2025 | 4,669.3 | 4,641.5 | 4,641.5 | 4,709 | 4,638 | 3,721 |
| July 17, 2025 | 4,642 | 4,596.5 | 4,596.5 | 4,661.85 | 4,570 | 1,958 |
| July 16, 2025 | 4,696 | 4,685.5 | 4,685.5 | 4,701.68 | 4,625 | 3,889 |
| July 15, 2025 | 4,798 | 4,644.5 | 4,644.5 | 4,811.35 | 4,644.5 | 7,338 |
| July 14, 2025 | 4,802 | 4,773.5 | 4,773.5 | 4,802 | 4,727.06 | 9,198 |
| July 11, 2025 | 4,675 | 4,737.5 | 4,737.5 | 4,773 | 4,644.7 | 9,144 |
| July 10, 2025 | 4,632.1 | 4,619 | 4,619 | 4,674 | 4,591 | 2,232 |
| July 09, 2025 | 4,550 | 4,587 | 4,587 | 4,587 | 4,499.37 | 8,130 |
| July 08, 2025 | 4,771 | 4,567 | 4,567 | 4,806 | 4,526.84 | 2,697 |
| July 07, 2025 | 4,676 | 4,681.5 | 4,681.5 | 4,681.5 | 4,599 | 9,848 |
| July 04, 2025 | 4,725 | 4,777 | 4,777 | 4,777 | 4,702 | 2,072 |
| July 03, 2025 | 4,683 | 4,689 | 4,689 | 4,732 | 4,626.18 | 4,348 |
| July 02, 2025 | 4,611 | 4,656 | 4,656 | 4,696.79 | 4,541 | 2,583 |
| July 01, 2025 | 4,581 | 4,611.5 | 4,611.5 | 4,705 | 4,581 | 7,382 |
| June 30, 2025 | 4,538.53 | 4,558.5 | 4,558.5 | 4,564 | 4,498 | 3,220 |
| June 27, 2025 | 4,573.54 | 4,454 | 4,454 | 4,599 | 4,450 | 10,138 |
| June 26, 2025 | 4,588 | 4,641.5 | 4,641.5 | 4,659 | 4,579.2 | 8,222 |
| June 25, 2025 | 4,664.45 | 4,622 | 4,622 | 4,674 | 4,611.87 | 5,562 |
| June 24, 2025 | 4,700 | 4,630.5 | 4,630.5 | 4,710 | 4,558 | 5,648 |
| June 23, 2025 | 4,735.38 | 4,888 | 4,888 | 4,940 | 4,730 | 2,483 |
| June 20, 2025 | 4,760.15 | 4,801 | 4,801 | 4,841.33 | 4,739 | 3,222 |
| June 19, 2025 | 4,790.42 | 4,828 | 4,828 | 4,836.9 | 4,769.48 | 7,347 |
| June 18, 2025 | 4,860.54 | 4,844 | 4,844 | 4,886 | 4,814.87 | 18,150 |
| June 17, 2025 | 4,854 | 4,852.5 | 4,852.5 | 4,867 | 4,814 | 12,097 |
| June 16, 2025 | 4,874.42 | 4,861.5 | 4,861.5 | 4,887.42 | 4,816 | 34,252 |
| June 13, 2025 | 4,884.5 | 4,910 | 4,910 | 5,006 | 4,780 | 12,983 |