5,060.00
+20(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,875 | 5,020 | 5,020 | 5,070 | 4,875 | 58,743 |
| October 16, 2025 | 5,000 | 5,020 | 5,020 | 5,030 | 4,955 | 46,586 |
| October 15, 2025 | 4,950 | 5,000 | 5,000 | 5,010 | 4,925 | 90,508 |
| October 14, 2025 | 4,955 | 4,955 | 4,955 | 5,010 | 4,945 | 109,110 |
| October 13, 2025 | 4,890 | 4,955 | 4,955 | 4,965 | 4,890 | 71,478 |
| October 10, 2025 | 4,905 | 4,905 | 4,905 | 4,930 | 4,875 | 39,292 |
| October 09, 2025 | 4,865 | 4,900 | 4,900 | 4,900 | 4,832.79 | 82,416 |
| October 08, 2025 | 4,850 | 4,895 | 4,895 | 4,895 | 4,815 | 235,408 |
| October 07, 2025 | 4,910 | 4,850 | 4,850 | 4,935 | 4,845 | 177,364 |
| October 06, 2025 | 4,875 | 4,905 | 4,905 | 4,960 | 4,875 | 141,616 |
| October 03, 2025 | 4,855 | 4,880 | 4,880 | 4,945 | 4,855 | 51,180 |
| October 02, 2025 | 5,020 | 4,910 | 4,910 | 5,020 | 4,875 | 58,247 |
| October 01, 2025 | 5,020 | 4,935 | 4,935 | 5,040 | 4,885 | 127,105 |
| September 30, 2025 | 4,970 | 5,020 | 5,020 | 5,030 | 4,960 | 34,343 |
| September 29, 2025 | 4,970 | 4,990 | 4,990 | 4,990 | 4,955 | 49,053 |
| September 26, 2025 | 4,980 | 4,970 | 4,970 | 4,995 | 4,905 | 82,127 |
| September 25, 2025 | 4,985 | 4,950 | 4,950 | 5,010 | 4,950 | 82,016 |
| September 24, 2025 | 4,995 | 4,995 | 4,995 | 5,016.61 | 4,952.5 | 161,317 |
| September 23, 2025 | 4,960 | 4,985 | 4,985 | 5,100 | 4,960 | 91,356 |
| September 22, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 4,980 | 126,042 |
| September 19, 2025 | 5,020 | 5,010 | 5,010 | 5,120 | 4,975 | 183,197 |
| September 18, 2025 | 5,000 | 5,100 | 5,100 | 5,110 | 5,000 | 81,672 |
| September 17, 2025 | 5,200 | 5,100 | 5,100 | 5,200 | 5,040 | 78,852 |
| September 16, 2025 | 5,153.04 | 5,080 | 5,080 | 5,183.27 | 5,080 | 141,607 |
| September 15, 2025 | 5,180 | 5,160 | 5,160 | 5,240 | 5,150 | 209,421 |
| September 12, 2025 | 5,280 | 5,190 | 5,190 | 5,280 | 5,180 | 84,312 |
| September 11, 2025 | 5,140 | 5,220 | 5,220 | 5,220 | 5,010 | 100,317 |
| September 10, 2025 | 5,060 | 5,020 | 5,020 | 5,070 | 5,020 | 195,993 |
| September 09, 2025 | 5,082.8 | 5,060 | 5,060 | 5,100 | 5,020 | 60,142 |
| September 08, 2025 | 5,230 | 5,070 | 5,070 | 5,230 | 5,040 | 113,136 |
| September 05, 2025 | 5,140 | 5,130 | 5,130 | 5,160 | 5,080 | 43,398 |
| September 04, 2025 | 5,050 | 5,130 | 5,130 | 5,150 | 4,915 | 32,942 |
| September 03, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 5,010 | 131,965 |
| September 02, 2025 | 5,130 | 5,060 | 5,060 | 5,130 | 5,020 | 68,410 |
| September 01, 2025 | 5,250 | 5,120 | 5,120 | 5,250 | 5,070 | 28,528 |
| August 29, 2025 | 5,130 | 5,100 | 5,100 | 5,160 | 5,080 | 52,886 |
| August 28, 2025 | 5,200 | 5,120 | 5,120 | 5,260 | 5,110 | 40,366 |
| August 27, 2025 | 5,270 | 5,230 | 5,230 | 5,310 | 5,220 | 67,686 |
| August 26, 2025 | 5,280 | 5,270 | 5,270 | 5,340 | 5,240 | 75,505 |
| August 22, 2025 | 5,277.04 | 5,310 | 5,310 | 5,310 | 5,260 | 38,604 |
| August 21, 2025 | 5,280 | 5,290 | 5,290 | 5,320 | 5,250 | 47,893 |
| August 20, 2025 | 5,260 | 5,300 | 5,300 | 5,300 | 5,220 | 109,315 |
| August 19, 2025 | 5,240 | 5,230 | 5,230 | 5,320 | 5,200 | 72,463 |
| August 18, 2025 | 5,200 | 5,210 | 5,210 | 5,220 | 4,965 | 275,360 |
| August 15, 2025 | 5,257.61 | 5,250 | 5,250 | 5,360 | 5,220 | 36,733 |
| August 14, 2025 | 5,243.6 | 5,240 | 5,240 | 5,280 | 5,210 | 47,718 |
| August 13, 2025 | 5,110 | 5,240 | 5,240 | 5,270 | 5,110 | 38,010 |
| August 12, 2025 | 5,390 | 5,230 | 5,230 | 5,390 | 5,190 | 35,378 |
| August 11, 2025 | 5,240 | 5,270 | 5,270 | 5,310 | 5,230 | 46,996 |
| August 08, 2025 | 5,290 | 5,260 | 5,260 | 5,290 | 5,200 | 45,319 |
| August 07, 2025 | 5,290 | 5,280 | 5,280 | 5,300 | 5,240 | 30,464 |
| August 06, 2025 | 5,290 | 5,270 | 5,270 | 5,300 | 5,190 | 132,527 |
| August 05, 2025 | 5,410 | 5,300 | 5,300 | 5,410 | 5,270 | 58,777 |
| August 04, 2025 | 5,230 | 5,320 | 5,320 | 5,330 | 5,230 | 66,771 |
| August 01, 2025 | 5,410 | 5,300 | 5,300 | 5,410 | 5,250 | 41,133 |
| July 31, 2025 | 5,180 | 5,310 | 5,310 | 5,310 | 5,180 | 86,171 |
| July 30, 2025 | 5,230 | 5,200 | 5,200 | 5,270 | 5,160 | 44,707 |
| July 29, 2025 | 5,231 | 5,220 | 5,220 | 5,280 | 5,200 | 68,212 |
| July 28, 2025 | 5,400 | 5,240 | 5,240 | 5,410 | 5,240 | 104,952 |
| July 25, 2025 | 5,370 | 5,320 | 5,320 | 5,380 | 5,250 | 54,764 |
