5,270.00
-45(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,305 | 5,270 | 5,270 | 5,330 | 5,260 | 524,592 |
| September 25, 2025 | 5,310 | 5,315 | 5,315 | 5,330 | 5,245 | 172,870 |
| September 24, 2025 | 5,355 | 5,320 | 5,320 | 5,380 | 5,300.16 | 318,826 |
| September 23, 2025 | 5,465 | 5,385 | 5,385 | 5,500.97 | 5,385 | 281,154 |
| September 22, 2025 | 5,440 | 5,445 | 5,445 | 5,490 | 5,400 | 172,309 |
| September 19, 2025 | 5,470 | 5,430 | 5,430 | 5,470 | 5,375 | 701,432 |
| September 18, 2025 | 5,410 | 5,460 | 5,460 | 5,460 | 5,405 | 329,080 |
| September 17, 2025 | 5,415 | 5,410 | 5,410 | 5,455 | 5,410 | 159,480 |
| September 16, 2025 | 5,505 | 5,435 | 5,435 | 5,515 | 5,420 | 217,532 |
| September 15, 2025 | 5,525 | 5,500 | 5,500 | 5,572.21 | 5,450 | 197,312 |
| September 12, 2025 | 5,540 | 5,540 | 5,540 | 5,575 | 5,500 | 167,652 |
| September 11, 2025 | 5,460 | 5,540 | 5,540 | 5,565 | 5,450 | 238,274 |
| September 10, 2025 | 5,445 | 5,440 | 5,440 | 5,487.5 | 5,425 | 175,221 |
| September 09, 2025 | 5,510 | 5,430 | 5,430 | 5,520 | 5,420 | 264,805 |
| September 08, 2025 | 5,420 | 5,495 | 5,495 | 5,505 | 5,405 | 277,179 |
| September 05, 2025 | 5,340 | 5,405 | 5,405 | 5,446.67 | 5,335 | 294,510 |
| September 04, 2025 | 5,340 | 5,330 | 5,330 | 5,365 | 5,310 | 324,729 |
| September 03, 2025 | 5,400 | 5,340 | 5,340 | 5,420 | 5,305 | 423,145 |
| September 02, 2025 | 5,445 | 5,385 | 5,385 | 5,480 | 5,383.23 | 283,814 |
| September 01, 2025 | 5,390 | 5,470 | 5,470 | 5,470 | 5,390 | 174,195 |
| August 29, 2025 | 5,425 | 5,400 | 5,400 | 5,480 | 5,400 | 217,968 |
| August 28, 2025 | 5,430 | 5,430 | 5,430 | 5,445 | 5,390 | 149,554 |
| August 27, 2025 | 5,435 | 5,420 | 5,420 | 5,450 | 5,390 | 128,526 |
| August 26, 2025 | 5,395 | 5,435 | 5,435 | 5,470 | 5,365 | 381,642 |
| August 22, 2025 | 5,360 | 5,430 | 5,430 | 5,450 | 5,335 | 132,416 |
| August 21, 2025 | 5,360 | 5,375 | 5,375 | 5,410 | 5,360 | 341,965 |
| August 20, 2025 | 5,355 | 5,380 | 5,380 | 5,405 | 5,315 | 159,552 |
| August 19, 2025 | 5,350 | 5,380 | 5,380 | 5,440 | 5,350 | 330,244 |
| August 18, 2025 | 5,330 | 5,345 | 5,345 | 5,385 | 5,290 | 638,396 |
| August 15, 2025 | 5,315 | 5,305 | 5,305 | 5,355 | 5,275 | 217,204 |
| August 14, 2025 | 5,355 | 5,290 | 5,290 | 5,395 | 5,185 | 486,872 |
| August 13, 2025 | 5,465 | 5,445 | 5,445 | 5,480.44 | 5,425 | 381,258 |
| August 12, 2025 | 5,410 | 5,445 | 5,445 | 5,445 | 5,370 | 281,823 |
| August 11, 2025 | 5,390 | 5,375 | 5,375 | 5,420 | 5,360.15 | 256,126 |
| August 08, 2025 | 5,430 | 5,415 | 5,415 | 5,435 | 5,375 | 158,308 |
| August 07, 2025 | 5,435 | 5,420 | 5,420 | 5,450 | 5,390 | 176,693 |
| August 06, 2025 | 5,465 | 5,410 | 5,410 | 5,465 | 5,350 | 195,953 |
| August 05, 2025 | 5,420 | 5,415 | 5,415 | 5,460 | 5,405 | 254,837 |
| August 04, 2025 | 5,385 | 5,390 | 5,390 | 5,400 | 5,346.52 | 228,361 |
| August 01, 2025 | 5,360 | 5,350 | 5,350 | 5,375 | 5,305 | 188,870 |
| July 31, 2025 | 5,350 | 5,380 | 5,380 | 5,416.81 | 5,340 | 235,445 |
| July 30, 2025 | 5,280 | 5,335 | 5,335 | 5,345 | 5,265 | 272,198 |
| July 29, 2025 | 5,265 | 5,290 | 5,290 | 5,320 | 5,250 | 258,094 |
| July 28, 2025 | 5,350 | 5,235 | 5,235 | 5,355 | 5,235 | 254,895 |
| July 25, 2025 | 5,245 | 5,295 | 5,295 | 5,295 | 5,220 | 234,577 |
| July 24, 2025 | 5,115 | 5,260 | 5,260 | 5,277.5 | 5,115 | 211,680 |
| July 23, 2025 | 5,125 | 5,100 | 5,100 | 5,135 | 5,090 | 144,638 |
| July 22, 2025 | 5,150 | 5,070 | 5,070 | 5,170 | 5,045 | 232,642 |
| July 21, 2025 | 5,200 | 5,170 | 5,170 | 5,235 | 5,160 | 158,958 |
| July 18, 2025 | 5,250 | 5,200 | 5,200 | 5,274.85 | 5,175 | 183,946 |
| July 17, 2025 | 5,525 | 5,220 | 5,220 | 5,625 | 5,205 | 457,805 |
| July 16, 2025 | 4,898 | 4,926 | 4,926 | 4,972 | 4,894 | 56,596 |
| July 15, 2025 | 4,920 | 4,928 | 4,928 | 5,010 | 4,912 | 566,196 |
| July 14, 2025 | 4,864 | 4,904 | 4,904 | 4,912 | 4,842 | 270,024 |
| July 11, 2025 | 4,930 | 4,890 | 4,890 | 4,934 | 4,882 | 353,386 |
| July 10, 2025 | 4,832 | 4,942 | 4,942 | 4,942 | 4,832 | 179,941 |
| July 09, 2025 | 4,812 | 4,856 | 4,856 | 4,858 | 4,800 | 299,043 |
| July 08, 2025 | 4,836 | 4,834 | 4,834 | 4,866 | 4,814 | 445,205 |
| July 07, 2025 | 4,846 | 4,836 | 4,836 | 4,882 | 4,834 | 117,913 |
| July 04, 2025 | 4,830 | 4,842 | 4,842 | 4,862 | 4,818 | 100,507 |