5,925.00
+25(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 6,045 | 5,925 | 5,925 | 6,045 | 5,925 | 164 |
| September 24, 2025 | 6,100 | 5,900 | 5,900 | 6,100 | 5,800 | 647 |
| September 23, 2025 | 6,050 | 5,975 | 5,975 | 6,094 | 5,975 | 326 |
| September 22, 2025 | 6,000 | 6,000 | 6,000 | 6,000 | 5,750 | 306 |
| September 19, 2025 | 5,900 | 5,975 | 5,975 | 6,050 | 5,900 | 537 |
| September 18, 2025 | 6,050 | 5,975 | 5,975 | 6,050 | 5,939 | 119 |
| September 17, 2025 | 5,800 | 5,950 | 5,950 | 6,042.5 | 5,800 | 712 |
| September 16, 2025 | 5,997 | 5,850 | 5,850 | 5,997 | 5,850 | 46 |
| September 15, 2025 | 5,778 | 5,850 | 5,850 | 5,850 | 5,778 | 4 |
| September 12, 2025 | 6,000 | 5,850 | 5,850 | 6,003 | 5,982 | 248 |
| September 11, 2025 | 6,000 | 6,025 | 6,025 | 6,050 | 6,000 | 1,741 |
| September 10, 2025 | 5,800 | 5,925 | 5,925 | 5,985 | 5,700 | 1,104 |
| September 09, 2025 | 5,750 | 5,725 | 5,725 | 5,900 | 5,700 | 504 |
| September 08, 2025 | 5,794 | 5,750 | 5,750 | 5,830 | 5,650 | 916 |
| September 05, 2025 | 5,801.8 | 5,725 | 5,725 | 5,850 | 5,610 | 797 |
| September 04, 2025 | 5,850 | 5,725 | 5,725 | 5,850 | 5,725 | 127 |
| September 03, 2025 | 5,650 | 5,750 | 5,750 | 5,800 | 5,650 | 640 |
| September 02, 2025 | 5,615 | 5,700 | 5,700 | 5,700 | 5,610 | 127 |
| September 01, 2025 | 5,750 | 5,750 | 5,750 | 5,800 | 5,700 | 949 |
| August 29, 2025 | 5,850 | 5,775 | 5,775 | 5,850 | 5,700 | 1,317 |
| August 28, 2025 | 5,706 | 5,725 | 5,725 | 5,750 | 5,700 | 46 |
| August 27, 2025 | 5,750 | 5,750 | 5,750 | 5,760 | 5,650 | 358 |
| August 26, 2025 | 5,650 | 5,725 | 5,725 | 5,800 | 5,650 | 196 |
| August 22, 2025 | 5,650 | 5,700 | 5,700 | 5,800 | 5,600 | 891 |
| August 21, 2025 | 5,850 | 5,750 | 5,750 | 5,850 | 5,610 | 144 |
| August 20, 2025 | 5,852 | 5,725 | 5,725 | 5,852 | 5,600 | 706 |
| August 19, 2025 | 5,700 | 5,725 | 5,725 | 5,900 | 5,650 | 1,367 |
| August 18, 2025 | 5,900 | 5,800 | 5,800 | 6,000 | 5,700 | 241 |
| August 15, 2025 | 5,868 | 5,900 | 5,900 | 5,900 | 5,800 | 466 |
| August 14, 2025 | 5,784 | 5,700 | 5,700 | 5,800 | 5,700 | 351 |
| August 13, 2025 | 5,900 | 5,800 | 5,800 | 5,900 | 5,650 | 1,132 |
| August 12, 2025 | 5,650 | 5,800 | 5,800 | 5,820 | 5,650 | 851 |
| August 11, 2025 | 5,850 | 5,750 | 5,750 | 5,900 | 5,600 | 1,111 |
| August 08, 2025 | 5,700 | 5,775 | 5,775 | 5,850 | 5,673 | 505 |
| August 07, 2025 | 5,716 | 5,750 | 5,750 | 5,762 | 5,700 | 119 |
| August 06, 2025 | 5,674 | 5,650 | 5,650 | 5,700 | 5,600 | 298 |
| August 05, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,600 | 50 |
| August 04, 2025 | 5,800 | 5,650 | 5,650 | 5,800 | 5,600 | 2,194 |
| August 01, 2025 | 5,737.5 | 5,700 | 5,700 | 5,737.5 | 5,632 | 301 |
| July 31, 2025 | 5,600 | 5,700 | 5,700 | 5,800 | 5,500 | 437 |
| July 30, 2025 | 5,600 | 5,850 | 5,850 | 5,850 | 5,600 | 27 |
| July 29, 2025 | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| July 28, 2025 | 5,850 | 5,700 | 5,700 | 5,850 | 5,640 | 206 |
| July 25, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,600 | 2 |
| July 24, 2025 | 5,800 | 5,675 | 5,675 | 5,800 | 5,600 | 314 |
| July 23, 2025 | 5,600 | 5,700 | 5,700 | 5,748 | 5,600 | 125 |
| July 22, 2025 | 5,632 | 5,725 | 5,725 | 5,800 | 5,632 | 100 |
| July 21, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,600 | 1 |
| July 18, 2025 | 5,632 | 5,700 | 5,700 | 5,800 | 5,600 | 563 |
| July 17, 2025 | 5,800 | 5,700 | 5,700 | 5,800 | 5,600 | 133 |
| July 16, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,600 | 17 |
| July 15, 2025 | 5,749.8 | 5,700 | 5,700 | 5,800 | 5,600 | 303 |
| July 14, 2025 | 5,632 | 5,700 | 5,700 | 5,700 | 5,632 | 1 |
| July 11, 2025 | 5,610 | 5,700 | 5,700 | 5,800 | 5,600 | 657 |
| July 10, 2025 | 5,650 | 5,700 | 5,700 | 5,800 | 5,600 | 1,070 |
| July 09, 2025 | 5,450 | 5,575 | 5,575 | 5,650 | 5,450 | 607 |
| July 08, 2025 | 5,400 | 5,650 | 5,650 | 5,750 | 5,400 | 163 |
| July 07, 2025 | 5,540 | 5,625 | 5,625 | 5,750 | 5,400 | 542 |
| July 04, 2025 | 5,700 | 5,550 | 5,550 | 5,750 | 5,500 | 110 |
| July 03, 2025 | 5,900 | 5,500 | 5,500 | 5,900 | 5,500 | 2,046 |