5,490.00
+41(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 5,341 | 5,359 | 5,359 | 5,366 | 5,334 | 769 |
| July 23, 2025 | 5,333 | 5,305.5 | 5,305.5 | 5,334 | 5,299 | 2,320 |
| July 22, 2025 | 5,368 | 5,328 | 5,328 | 5,376 | 5,318 | 654 |
| July 21, 2025 | 5,370.82 | 5,370.5 | 5,370.5 | 5,385 | 5,348 | 11,786 |
| July 18, 2025 | 5,376 | 5,354 | 5,354 | 5,377 | 5,349.63 | 683 |
| July 17, 2025 | 5,360 | 5,370 | 5,370 | 5,372 | 5,342 | 1,860 |
| July 16, 2025 | 5,312 | 5,293.5 | 5,293.5 | 5,345 | 5,279 | 14,709 |
| July 15, 2025 | 5,336 | 5,361 | 5,361 | 5,362 | 5,334 | 4,201 |
| July 14, 2025 | 5,256 | 5,301.5 | 5,301.5 | 5,308 | 5,246 | 7,723 |
| July 11, 2025 | 5,257 | 5,267.5 | 5,267.5 | 5,281 | 5,230 | 2,267 |
| July 10, 2025 | 5,231 | 5,253 | 5,253 | 5,268 | 5,231 | 5,644 |
| July 09, 2025 | 5,212 | 5,239 | 5,239 | 5,266 | 5,209 | 6,905 |
| July 08, 2025 | 5,211 | 5,219.5 | 5,219.5 | 5,241 | 5,204 | 930 |
| July 07, 2025 | 5,215 | 5,201 | 5,201 | 5,226 | 5,196 | 4,588 |
| July 04, 2025 | 5,200 | 5,200.5 | 5,200.5 | 5,207 | 5,191 | 3,762 |
| July 03, 2025 | 5,187 | 5,229 | 5,229 | 5,234 | 5,176 | 3,933 |
| July 02, 2025 | 5,132 | 5,181 | 5,181 | 5,200 | 5,117 | 71,602 |
| July 01, 2025 | 5,145 | 5,119 | 5,119 | 5,150 | 5,100 | 15,622 |
| June 30, 2025 | 5,153 | 5,154 | 5,154 | 5,173 | 5,148 | 3,467 |
| June 27, 2025 | 5,118 | 5,138.5 | 5,138.5 | 5,145 | 5,115 | 3,500 |
| June 26, 2025 | 5,080 | 5,084 | 5,084 | 5,091 | 5,069 | 3,300 |
| June 25, 2025 | 5,087 | 5,098.5 | 5,098.5 | 5,118 | 5,087 | 2,948 |
| June 24, 2025 | 5,088 | 5,074.5 | 5,074.5 | 5,093 | 5,059 | 5,516 |
| June 23, 2025 | 5,017 | 5,023.5 | 5,023.5 | 5,056 | 5,015 | 7,908 |
| June 20, 2025 | 5,027 | 5,014.5 | 5,014.5 | 5,073 | 4,998 | 1,928 |
| June 19, 2025 | 5,032 | 4,999.5 | 4,999.5 | 5,052 | 4,988.5 | 1,619 |
| June 18, 2025 | 5,049 | 5,054.5 | 5,054.5 | 5,070 | 5,039 | 1,673 |
| June 17, 2025 | 5,026 | 5,053.5 | 5,053.5 | 5,053.5 | 5,016 | 16,923 |
| June 16, 2025 | 4,994.5 | 5,039.5 | 5,039.5 | 5,047 | 4,994.5 | 6,767 |
| June 13, 2025 | 4,979.5 | 5,002 | 5,002 | 5,019 | 4,968 | 12,677 |
