5,728.00
-59.5(-1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,672 | 5,728 | 5,728 | 5,780 | 5,647 | 16,110 |
| October 16, 2025 | 5,796 | 5,787.5 | 5,787.5 | 5,822 | 5,778 | 1,559 |
| October 15, 2025 | 5,782 | 5,804.5 | 5,804.5 | 5,833 | 5,779.47 | 9,738 |
| October 14, 2025 | 5,768.7 | 5,768 | 5,768 | 5,782 | 5,693 | 3,341 |
| October 13, 2025 | 5,779 | 5,791.5 | 5,791.5 | 5,800 | 5,756 | 4,455 |
| October 10, 2025 | 5,904 | 5,750 | 5,750 | 5,921 | 5,750 | 13,330 |
| October 09, 2025 | 5,880.89 | 5,880 | 5,880 | 5,888 | 5,863 | 5,100 |
| October 08, 2025 | 5,796 | 5,836 | 5,836 | 5,836 | 5,791 | 4,434 |
| October 07, 2025 | 5,797 | 5,782 | 5,782 | 5,835 | 5,782 | 4,406 |
| October 06, 2025 | 5,788 | 5,788.5 | 5,788.5 | 5,821 | 5,775.2 | 8,525 |
| October 03, 2025 | 5,812 | 5,781.5 | 5,781.5 | 5,812 | 5,773 | 8,394 |
| October 02, 2025 | 5,757.4 | 5,787 | 5,787 | 5,800 | 5,755 | 3,152 |
| October 01, 2025 | 5,669 | 5,722.5 | 5,722.5 | 5,724 | 5,668 | 2,098 |
| September 30, 2025 | 5,721 | 5,709.5 | 5,709.5 | 5,730 | 5,697 | 4,859 |
| September 29, 2025 | 5,727 | 5,731.5 | 5,731.5 | 5,757 | 5,719 | 11,235 |
| September 26, 2025 | 5,714.81 | 5,687.5 | 5,687.5 | 5,721 | 5,672 | 1,563 |
| September 25, 2025 | 5,686.62 | 5,705 | 5,705 | 5,715 | 5,663 | 17,772 |
| September 24, 2025 | 5,707 | 5,704.5 | 5,704.5 | 5,730 | 5,700 | 7,977 |
| September 23, 2025 | 5,724.26 | 5,714.5 | 5,714.5 | 5,739 | 5,709 | 8,704 |
| September 22, 2025 | 5,696 | 5,710 | 5,710 | 5,714 | 5,678 | 17,465 |
| September 19, 2025 | 5,654 | 5,675.7 | 5,675.7 | 5,686 | 5,650 | 9,550 |
| September 18, 2025 | 5,603.35 | 5,654 | 5,654 | 5,660 | 5,593 | 14,665 |
| September 17, 2025 | 5,567 | 5,526.5 | 5,526.5 | 5,568 | 5,526.5 | 2,750 |
| September 16, 2025 | 5,579 | 5,556.5 | 5,556.5 | 5,593 | 5,553 | 10,923 |
| September 15, 2025 | 5,556 | 5,569.5 | 5,569.5 | 5,574 | 5,535.5 | 2,233 |
| September 12, 2025 | 5,541 | 5,549.5 | 5,549.5 | 5,552 | 5,508 | 10,338 |
| September 11, 2025 | 5,525 | 5,528 | 5,528 | 5,533 | 5,510 | 3,592 |
| September 10, 2025 | 5,524 | 5,516.5 | 5,516.5 | 5,536 | 5,505 | 4,442 |
| September 09, 2025 | 5,486 | 5,484.5 | 5,484.5 | 5,492 | 5,476 | 6,013 |
| September 08, 2025 | 5,483 | 5,501 | 5,501 | 5,502.85 | 5,478 | 8,193 |
| September 05, 2025 | 5,511 | 5,449 | 5,449 | 5,513 | 5,434.7 | 19,605 |
| September 04, 2025 | 5,449 | 5,468.5 | 5,468.5 | 5,469 | 5,441 | 4,001 |
| September 03, 2025 | 5,444.4 | 5,431 | 5,431 | 5,460 | 5,431 | 2,578 |
| September 02, 2025 | 5,400 | 5,382.5 | 5,382.5 | 5,431.7 | 5,375 | 2,070 |
| September 01, 2025 | 5,403 | 5,412 | 5,412 | 5,414 | 5,399.9 | 11,964 |
| August 29, 2025 | 5,479 | 5,418.5 | 5,418.5 | 5,484 | 5,405.67 | 8,386 |
| August 28, 2025 | 5,451 | 5,461 | 5,461 | 5,482 | 5,439.4 | 690 |
| August 27, 2025 | 5,462.4 | 5,455 | 5,455 | 5,478.92 | 5,447 | 214,448 |
| August 26, 2025 | 5,427 | 5,431.5 | 5,431.5 | 5,439 | 5,416 | 8,730 |
| August 22, 2025 | 5,381 | 5,434 | 5,434 | 5,443.12 | 5,381 | 7,337 |
| August 21, 2025 | 5,410 | 5,394 | 5,394 | 5,412 | 5,373 | 1,936 |
| August 20, 2025 | 5,399 | 5,368.5 | 5,368.5 | 5,411 | 5,325 | 9,034 |
| August 19, 2025 | 5,474 | 5,433.5 | 5,433.5 | 5,477 | 5,425 | 1,097 |
| August 18, 2025 | 5,470.78 | 5,465.5 | 5,465.5 | 5,486 | 5,456 | 2,584 |
| August 15, 2025 | 5,497 | 5,458.5 | 5,458.5 | 5,500 | 5,458 | 1,379 |
| August 14, 2025 | 5,479 | 5,489 | 5,489 | 5,509 | 5,470 | 7,363 |
| August 13, 2025 | 5,513 | 5,483.5 | 5,483.5 | 5,517 | 5,481 | 29,726 |
| August 12, 2025 | 5,472 | 5,483.5 | 5,483.5 | 5,497 | 5,458 | 554 |
| August 11, 2025 | 5,486 | 5,503 | 5,503 | 5,509 | 5,471 | 1,595 |
| August 08, 2025 | 5,449.55 | 5,468 | 5,468 | 5,481 | 5,445 | 1,311 |
| August 07, 2025 | 5,457 | 5,447.5 | 5,447.5 | 5,489.95 | 5,447.5 | 7,269 |
| August 06, 2025 | 5,420 | 5,432.5 | 5,432.5 | 5,432.5 | 5,404 | 4,913 |
| August 05, 2025 | 5,471.7 | 5,412.5 | 5,412.5 | 5,476 | 5,412.5 | 4,789 |
| August 04, 2025 | 5,371 | 5,430 | 5,430 | 5,430 | 5,371 | 4,153 |
| August 01, 2025 | 5,475 | 5,370 | 5,370 | 5,476 | 5,340 | 16,556 |
| July 31, 2025 | 5,562 | 5,526.5 | 5,526.5 | 5,596 | 5,495 | 5,467 |
| July 30, 2025 | 5,460 | 5,488.5 | 5,488.5 | 5,500 | 5,448.3 | 7,728 |
| July 29, 2025 | 5,487 | 5,460 | 5,460 | 5,515 | 5,460 | 3,490 |
| July 28, 2025 | 5,444 | 5,436 | 5,436 | 5,450 | 5,428 | 1,995 |
| July 25, 2025 | 5,381 | 5,408.5 | 5,408.5 | 5,408.5 | 5,377 | 5,091 |