5,608.00
-5(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,552 | 5,608 | 5,608 | 5,608 | 5,552 | 2,141 |
| October 16, 2025 | 5,607 | 5,613 | 5,613 | 5,613 | 5,607 | 139,536 |
| October 15, 2025 | 5,566 | 5,592 | 5,592 | 5,602 | 5,566 | 179 |
| October 14, 2025 | 5,526 | 5,545.5 | 5,545.5 | 5,548 | 5,526 | 330 |
| October 13, 2025 | 5,488 | 5,507 | 5,507 | 5,520 | 5,487 | 1,678 |
| October 10, 2025 | 5,551 | 5,483.5 | 5,483.5 | 5,565 | 5,483.5 | 970 |
| October 09, 2025 | 5,547 | 5,562 | 5,562 | 5,562 | 5,547 | 81 |
| October 08, 2025 | 5,557 | 5,541.5 | 5,541.5 | 5,557 | 5,527 | 420 |
| October 07, 2025 | 5,568 | 5,570.5 | 5,570.5 | 5,582.54 | 5,566 | 664 |
| October 06, 2025 | 5,610 | 5,588 | 5,588 | 5,635 | 5,584 | 449 |
| October 03, 2025 | 5,592 | 5,601.5 | 5,601.5 | 5,613.95 | 5,584 | 587 |
| October 02, 2025 | 5,586 | 5,574 | 5,574 | 5,586 | 5,574 | 31 |
| October 01, 2025 | 5,549.39 | 5,595 | 5,595 | 5,595 | 5,549.39 | 2,616 |
| September 30, 2025 | 5,579 | 5,569 | 5,569 | 5,579 | 5,542 | 1,105 |
| September 29, 2025 | 5,575 | 5,565 | 5,565 | 5,577 | 5,565 | 726 |
| September 26, 2025 | 5,555 | 5,550 | 5,550 | 5,570 | 5,549 | 26 |
| September 25, 2025 | 5,521 | 5,531.5 | 5,531.5 | 5,531.5 | 5,521 | 193 |
| September 24, 2025 | 5,545 | 5,537.5 | 5,537.5 | 5,569 | 5,537.5 | 1,405 |
| September 23, 2025 | 5,523 | 5,533.5 | 5,533.5 | 5,534 | 5,518 | 450 |
| September 22, 2025 | 5,533 | 5,511 | 5,511 | 5,533 | 5,496 | 984 |
| September 19, 2025 | 5,551 | 5,545.5 | 5,545.5 | 5,562 | 5,545.5 | 556 |
| September 18, 2025 | 5,506 | 5,523 | 5,523 | 5,523 | 5,506 | 1 |
| September 17, 2025 | 5,514 | 5,515 | 5,515 | 5,523 | 5,506 | 21 |
| September 16, 2025 | 5,536 | 5,509.5 | 5,509.5 | 5,536 | 5,509.5 | 99 |
| September 15, 2025 | 5,567 | 5,560.5 | 5,560.5 | 5,572 | 5,548 | 671 |
| September 12, 2025 | 5,603 | 5,562 | 5,562 | 5,603 | 5,562 | 99 |
| September 11, 2025 | 5,526.91 | 5,547 | 5,547 | 5,547 | 5,520 | 482 |
| September 10, 2025 | 5,509 | 5,520.5 | 5,520.5 | 5,531 | 5,499 | 83 |
| September 09, 2025 | 5,507 | 5,507.5 | 5,507.5 | 5,507.5 | 5,496 | 673 |
| September 08, 2025 | 5,549 | 5,508 | 5,508 | 5,549 | 5,494.85 | 391 |
| September 05, 2025 | 5,495.92 | 5,509 | 5,509 | 5,527 | 5,491 | 440 |
| September 04, 2025 | 5,476 | 5,474.5 | 5,474.5 | 5,485 | 5,473 | 571 |
| September 03, 2025 | 5,458 | 5,455 | 5,455 | 5,464 | 5,447 | 8 |
| September 02, 2025 | 5,517 | 5,484.5 | 5,484.5 | 5,521 | 5,484.5 | 5,900 |
| September 01, 2025 | 5,538 | 5,513 | 5,513 | 5,538 | 5,513 | 3,374 |
| August 29, 2025 | 5,526 | 5,502.5 | 5,502.5 | 5,527 | 5,502.5 | 288 |
| August 28, 2025 | 5,553 | 5,480.5 | 5,480.5 | 5,553 | 5,480.5 | 240 |
| August 27, 2025 | 5,489 | 5,505.5 | 5,505.5 | 5,509 | 5,482 | 483 |
| August 26, 2025 | 5,476 | 5,473 | 5,473 | 5,491 | 5,454 | 170 |
| August 22, 2025 | 5,471 | 5,512 | 5,512 | 5,525 | 5,458 | 114 |
| August 21, 2025 | 5,473 | 5,465.5 | 5,465.5 | 5,473 | 5,449 | 10 |
| August 20, 2025 | 5,451 | 5,478 | 5,478 | 5,483 | 5,431 | 173 |
| August 19, 2025 | 5,344 | 5,421.5 | 5,421.5 | 5,421.5 | 5,344 | 448 |
| August 18, 2025 | 5,404 | 5,368.5 | 5,368.5 | 5,404 | 5,337 | 4 |
| August 15, 2025 | 5,402 | 5,357.5 | 5,357.5 | 5,402 | 5,352.85 | 823 |
| August 14, 2025 | 5,422 | 5,345.5 | 5,345.5 | 5,422 | 5,345.5 | 52 |
| August 13, 2025 | 5,390 | 5,365 | 5,365 | 5,390 | 5,360 | 16 |
| August 12, 2025 | 5,390 | 5,335.5 | 5,335.5 | 5,390 | 5,335.5 | 186 |
| August 11, 2025 | 5,409 | 5,387.5 | 5,387.5 | 5,409 | 5,379 | 238 |
| August 08, 2025 | 5,429 | 5,401.5 | 5,401.5 | 5,435 | 5,401.5 | 60 |
| August 07, 2025 | 5,449 | 5,395.5 | 5,395.5 | 5,449 | 5,395.5 | 169 |
| August 06, 2025 | 5,478 | 5,459 | 5,459 | 5,496 | 5,459 | 138 |
| August 05, 2025 | 5,424 | 5,432.5 | 5,432.5 | 5,448 | 5,424 | 3,680 |
| August 04, 2025 | 5,406 | 5,424 | 5,424 | 5,424 | 5,392.01 | 2,562 |
| August 01, 2025 | 5,350 | 5,356.5 | 5,356.5 | 5,448 | 5,340 | 2,853 |
| July 31, 2025 | 5,390 | 5,430 | 5,430 | 5,461 | 5,390 | 2,576 |
| July 30, 2025 | 5,498 | 5,482.5 | 5,482.5 | 5,498 | 5,476 | 1,529 |
| July 29, 2025 | 5,419 | 5,442 | 5,442 | 5,442 | 5,408 | 1,840 |
| July 28, 2025 | 5,443 | 5,414.5 | 5,414.5 | 5,472 | 5,414.5 | 320 |
| July 25, 2025 | 5,438 | 5,415.5 | 5,415.5 | 5,442 | 5,398 | 8 |