6,637.00
+7.5(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,648 | 6,637 | 6,637 | 6,648 | 6,620.36 | 1,171 |
| September 25, 2025 | 6,635 | 6,629.5 | 6,629.5 | 6,635 | 6,611 | 8,213 |
| September 24, 2025 | 6,644.29 | 6,664 | 6,664 | 6,664 | 6,644.29 | 1,036 |
| September 23, 2025 | 6,670.5 | 6,670 | 6,670 | 6,689 | 6,670 | 774 |
| September 22, 2025 | 6,633 | 6,636 | 6,636 | 6,641 | 6,616.09 | 1,155 |
| September 19, 2025 | 6,665 | 6,643.5 | 6,643.5 | 6,668.91 | 6,630 | 104 |
| September 18, 2025 | 6,630 | 6,637 | 6,637 | 6,637 | 6,612 | 9,180 |
| September 17, 2025 | 6,618 | 6,577.5 | 6,577.5 | 6,618 | 6,577.5 | 327 |
| September 16, 2025 | 6,645 | 6,602 | 6,602 | 6,645 | 6,602 | 158 |
| September 15, 2025 | 6,647 | 6,660 | 6,660 | 6,689 | 6,614 | 323 |
| September 12, 2025 | 6,627 | 6,629 | 6,629 | 6,650 | 6,627 | 15 |
| September 11, 2025 | 6,593 | 6,612 | 6,612 | 6,640.91 | 6,593 | 1,280 |
| September 10, 2025 | 6,670.59 | 6,638 | 6,586.59 | 6,670.59 | 6,627.77 | 3,194 |
| September 09, 2025 | 6,633.06 | 6,642.5 | 6,591.06 | 6,642.5 | 6,633.06 | 9 |
| September 08, 2025 | 6,614 | 6,640 | 6,640 | 6,640 | 6,614 | 28 |
| September 05, 2025 | 6,579 | 6,582.5 | 6,595.91 | 6,596.9 | 6,579 | 5 |
| September 04, 2025 | 6,560 | 6,579 | 6,579 | 6,579 | 6,560 | 84 |
| September 03, 2025 | 6,573 | 6,563 | 6,563 | 6,579 | 6,553.13 | 2,571 |
| September 02, 2025 | 6,601 | 6,565 | 6,565 | 6,601 | 6,565 | 3,139 |
| September 01, 2025 | 6,674 | 6,634 | 6,634 | 6,694 | 6,634 | 627 |
| August 29, 2025 | 6,664 | 6,661 | 6,661 | 6,674 | 6,661 | 1 |
| August 28, 2025 | 6,725 | 6,658 | 6,658 | 6,725 | 6,637 | 90 |
| August 27, 2025 | 6,759 | 6,653 | 6,653 | 6,759 | 6,653 | 775 |
| August 26, 2025 | 6,719 | 6,738 | 6,738 | 6,776 | 6,690 | 74 |
| August 22, 2025 | 6,815 | 6,873 | 6,873 | 6,873 | 6,815 | 108 |
| August 21, 2025 | 6,808 | 6,816.5 | 6,816.5 | 6,816.5 | 6,808 | 0 |
| August 20, 2025 | 6,776 | 6,842 | 6,842 | 6,842 | 6,776 | 6 |
| August 19, 2025 | 6,760 | 6,812 | 6,812 | 6,812 | 6,760 | 149 |
| August 18, 2025 | 6,817 | 6,770 | 6,770 | 6,817 | 6,749 | 12 |
| August 15, 2025 | 6,780 | 6,775.5 | 6,775.5 | 6,780 | 6,775.5 | 398 |
| August 14, 2025 | 6,717 | 6,727.5 | 6,727.5 | 6,727.5 | 6,717 | 6 |
| August 13, 2025 | 6,743 | 6,724 | 6,724 | 6,743 | 6,709.08 | 1,151 |
| August 12, 2025 | 6,710 | 6,711 | 6,711 | 6,713 | 6,683.11 | 7,884 |
| August 11, 2025 | 6,745 | 6,707 | 6,707 | 6,745 | 6,702 | 501 |
| August 08, 2025 | 6,717 | 6,739 | 6,739 | 6,739 | 6,716 | 5,527 |
| August 07, 2025 | 6,697 | 6,694 | 6,694 | 6,707.02 | 6,686.91 | 4,330 |
| August 06, 2025 | 6,665.67 | 6,664.5 | 6,664.5 | 6,665.67 | 6,662 | 1,851 |
| August 05, 2025 | 6,624.12 | 6,642.5 | 6,642.5 | 6,642.87 | 6,624.09 | 22 |
| August 04, 2025 | 6,636 | 6,619 | 6,619 | 6,636 | 6,595.67 | 13,539 |
| August 01, 2025 | 6,581 | 6,541 | 6,541 | 6,615 | 6,541 | 2,894 |
| July 31, 2025 | 6,690 | 6,652 | 6,652 | 6,701 | 6,649.07 | 9,564 |
| July 30, 2025 | 6,707 | 6,696 | 6,696 | 6,707 | 6,684.32 | 5 |
| July 29, 2025 | 6,721 | 6,716 | 6,716 | 6,754 | 6,710 | 1,633 |
| July 28, 2025 | 6,894 | 6,699 | 6,699 | 6,894 | 6,699 | 31 |
| July 25, 2025 | 6,749 | 6,795.5 | 6,795.5 | 6,795.5 | 6,749 | 3,209 |
| July 24, 2025 | 6,723 | 6,763.5 | 6,763.5 | 6,763.5 | 6,714 | 5,467 |
| July 23, 2025 | 6,690 | 6,669.5 | 6,669.5 | 6,690 | 6,665 | 1,800 |
| July 22, 2025 | 6,636.97 | 6,645.5 | 6,645.5 | 6,645.5 | 6,622 | 32 |
| July 21, 2025 | 6,651 | 6,644 | 6,644 | 6,651 | 6,627.1 | 324 |
| July 18, 2025 | 6,623.42 | 6,632 | 6,632 | 6,650 | 6,623.42 | 377 |
| July 17, 2025 | 6,604 | 6,592 | 6,592 | 6,604 | 6,584 | 623 |
| July 16, 2025 | 6,596.23 | 6,582.5 | 6,582.5 | 6,596.23 | 6,569.02 | 5,413 |
| July 15, 2025 | 6,673 | 6,618.5 | 6,618.5 | 6,673 | 6,618.5 | 405 |
| July 14, 2025 | 6,618 | 6,646 | 6,646 | 6,646 | 6,599 | 194 |
| July 11, 2025 | 6,663.55 | 6,628.5 | 6,628.5 | 6,663.55 | 6,598 | 35 |
| July 10, 2025 | 6,714 | 6,644.5 | 6,644.5 | 6,714 | 6,644.5 | 8,674 |
| July 09, 2025 | 6,615.5 | 6,637.5 | 6,637.5 | 6,641.53 | 6,613.64 | 1,891 |
| July 08, 2025 | 6,568 | 6,590 | 6,590 | 6,590 | 6,564 | 7,712 |
| July 07, 2025 | 6,561 | 6,550.5 | 6,550.5 | 6,562 | 6,550.5 | 364 |
| July 04, 2025 | 6,548 | 6,558.5 | 6,558.5 | 6,565 | 6,548 | 1 |