6,963.50
+38(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,902 | 6,925.5 | 6,925.5 | 6,947 | 6,899 | 64,647 |
| September 25, 2025 | 6,855 | 6,864 | 6,864 | 6,884.3 | 6,842 | 116,091 |
| September 24, 2025 | 6,941 | 6,895 | 6,895 | 6,941 | 6,879 | 126,840 |
| September 23, 2025 | 6,924 | 6,949.5 | 6,949.5 | 6,977 | 6,919.26 | 144,312 |
| September 22, 2025 | 6,901 | 6,887 | 6,887 | 6,906 | 6,864 | 99,189 |
| September 19, 2025 | 6,915.58 | 6,911 | 6,911 | 6,972 | 6,911 | 90,255 |
| September 18, 2025 | 6,843 | 6,892 | 6,892 | 6,898 | 6,843 | 136,360 |
| September 17, 2025 | 6,878 | 6,804 | 6,804 | 6,878 | 6,804 | 52,772 |
| September 16, 2025 | 6,881 | 6,837 | 6,837 | 6,896 | 6,837 | 120,104 |
| September 15, 2025 | 6,846 | 6,892 | 6,892 | 6,915 | 6,846 | 79,575 |
| September 12, 2025 | 6,845 | 6,818.5 | 6,818.5 | 6,845 | 6,788 | 111,070 |
| September 11, 2025 | 6,787 | 6,820.5 | 6,820.5 | 6,843 | 6,785 | 128,916 |
| September 10, 2025 | 6,804 | 6,767.5 | 6,769 | 6,820 | 6,763 | 61,456 |
| September 09, 2025 | 6,782 | 6,777.5 | 6,777.5 | 6,805 | 6,759 | 12,749 |
| September 08, 2025 | 6,735.4 | 6,775 | 6,775 | 6,775 | 6,730 | 72,061 |
| September 05, 2025 | 6,733 | 6,712.5 | 6,712.5 | 6,757 | 6,703 | 54,992 |
| September 04, 2025 | 6,785 | 6,737 | 6,737 | 6,785 | 6,712 | 135,966 |
| September 03, 2025 | 6,751 | 6,764.5 | 6,764.5 | 6,786 | 6,741 | 114,944 |
| September 02, 2025 | 6,782 | 6,723 | 6,723 | 6,782 | 6,720 | 293,518 |
| September 01, 2025 | 6,746 | 6,714 | 6,714 | 6,767 | 6,714 | 35,609 |
| August 29, 2025 | 6,803 | 6,736 | 6,736 | 6,803 | 6,733 | 121,920 |
| August 28, 2025 | 6,782.66 | 6,763 | 6,763 | 6,812 | 6,734 | 116,784 |
| August 27, 2025 | 6,738.34 | 6,732 | 6,732 | 6,756 | 6,699 | 134,419 |
| August 26, 2025 | 6,733 | 6,728 | 6,728 | 6,752 | 6,678 | 123,810 |
| August 22, 2025 | 6,936 | 6,970 | 6,970 | 6,981 | 6,933.61 | 26,011 |
| August 21, 2025 | 6,957 | 6,929.5 | 6,929.5 | 6,958 | 6,913 | 110,477 |
| August 20, 2025 | 6,920 | 6,967.5 | 6,967.5 | 6,975 | 6,911.37 | 54,526 |
| August 19, 2025 | 6,896 | 6,958.5 | 6,958.5 | 6,966 | 6,896 | 18,455 |
| August 18, 2025 | 6,904 | 6,863.5 | 6,863.5 | 6,904 | 6,837 | 96,198 |
| August 15, 2025 | 6,830 | 6,903 | 6,903 | 6,907 | 6,830 | 53,354 |
| August 14, 2025 | 6,788 | 6,827 | 6,827 | 6,833 | 6,788 | 85,665 |
| August 13, 2025 | 6,739 | 6,810 | 6,810 | 6,810 | 6,739 | 39,099 |
| August 12, 2025 | 6,746 | 6,767.5 | 6,767.5 | 6,767.5 | 6,706 | 109,878 |
| August 11, 2025 | 6,767 | 6,723 | 6,723 | 6,767 | 6,717 | 67,808 |
| August 08, 2025 | 6,775 | 6,782 | 6,782 | 6,785.8 | 6,749 | 108,442 |
| August 07, 2025 | 6,692 | 6,747 | 6,747 | 6,816 | 6,692 | 157,112 |
| August 06, 2025 | 6,724.7 | 6,725 | 6,725 | 6,728 | 6,711 | 47,769 |
| August 05, 2025 | 6,723 | 6,705 | 6,705 | 6,726 | 6,684 | 36,914 |
| August 04, 2025 | 6,669 | 6,705.5 | 6,705.5 | 6,705.5 | 6,658 | 33,281 |
| August 01, 2025 | 6,775 | 6,634 | 6,634 | 6,775 | 6,625 | 94,800 |
| July 31, 2025 | 6,859 | 6,794.5 | 6,794.5 | 6,889 | 6,791 | 34,995 |
| July 30, 2025 | 6,867 | 6,868.5 | 6,868.5 | 6,895 | 6,862 | 48,590 |
| July 29, 2025 | 6,854 | 6,857.5 | 6,857.5 | 6,934 | 6,845 | 63,690 |
| July 28, 2025 | 7,000 | 6,825.5 | 6,825.5 | 7,000 | 6,823 | 36,001 |
| July 25, 2025 | 6,828 | 6,919 | 6,919 | 6,919 | 6,826 | 51,305 |
| July 24, 2025 | 6,971 | 6,868.5 | 6,868.5 | 6,971 | 6,834 | 35,518 |
| July 23, 2025 | 6,863.35 | 6,858.5 | 6,858.5 | 6,874 | 6,844 | 22,857 |
| July 22, 2025 | 6,788 | 6,776 | 6,776 | 6,794 | 6,776 | 25,487 |
| July 21, 2025 | 6,838 | 6,824.5 | 6,824.5 | 6,839 | 6,805 | 22,687 |
| July 18, 2025 | 6,876.05 | 6,842.5 | 6,842.5 | 6,876.05 | 6,841 | 8,011 |
| July 17, 2025 | 6,816 | 6,827.5 | 6,827.5 | 6,828 | 6,799 | 13,955 |
| July 16, 2025 | 6,772.33 | 6,785.5 | 6,785.5 | 6,801 | 6,770 | 54,261 |
| July 15, 2025 | 6,855.03 | 6,795.5 | 6,795.5 | 6,868 | 6,795.5 | 10,601 |
| July 14, 2025 | 6,794.25 | 6,845.5 | 6,845.5 | 6,845.5 | 6,794.25 | 9,157 |
| July 11, 2025 | 6,853 | 6,839.5 | 6,839.5 | 6,853 | 6,807 | 39,642 |
| July 10, 2025 | 6,898.45 | 6,869.5 | 6,869.5 | 6,898.45 | 6,859 | 14,927 |
| July 09, 2025 | 6,792 | 6,849.5 | 6,849.5 | 6,849.5 | 6,792 | 24,938 |
| July 08, 2025 | 6,717 | 6,755.5 | 6,755.5 | 6,757 | 6,701 | 34,113 |
| July 07, 2025 | 6,711 | 6,700.5 | 6,700.5 | 6,713.51 | 6,697 | 11,772 |
| July 04, 2025 | 6,688.36 | 6,704.5 | 6,704.5 | 6,704.5 | 6,672 | 7,196 |