5,016.16
-3.837(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4,990 | 5,020 | 5,020 | 5,024 | 4,975 | 51,747 |
| October 17, 2025 | 4,941 | 4,965.5 | 4,965.5 | 4,988.85 | 4,923.31 | 54,486 |
| October 16, 2025 | 4,962.5 | 4,994 | 4,994 | 4,995.5 | 4,936.5 | 33,504 |
| October 15, 2025 | 4,981 | 4,959 | 4,959 | 4,999.5 | 4,959 | 20,707 |
| October 14, 2025 | 4,895.5 | 4,923.5 | 4,923.5 | 4,923.98 | 4,876.63 | 70,602 |
| October 13, 2025 | 4,925 | 4,910.5 | 4,910.5 | 4,949 | 4,894.5 | 20,763 |
| October 10, 2025 | 4,989.5 | 4,897 | 4,897 | 4,997 | 4,897 | 27,496 |
| October 09, 2025 | 5,003 | 4,969.5 | 4,969.5 | 5,007 | 4,969.5 | 55,895 |
| October 08, 2025 | 4,943 | 4,979 | 4,979 | 4,984.5 | 4,937.5 | 193,177 |
| October 07, 2025 | 4,972.5 | 4,960 | 4,960 | 4,990 | 4,960 | 118,221 |
| October 06, 2025 | 4,995 | 4,973.5 | 4,973.5 | 5,000 | 4,958.1 | 52,547 |
| October 03, 2025 | 5,027 | 5,010 | 5,010 | 5,029 | 5,005 | 55,834 |
| October 02, 2025 | 4,979 | 5,008 | 5,008 | 5,027 | 4,977.69 | 39,929 |
| October 01, 2025 | 4,901.5 | 4,939 | 4,939 | 4,945.3 | 4,891 | 328,270 |
| September 30, 2025 | 4,882 | 4,903.5 | 4,903.5 | 4,903.5 | 4,871.88 | 26,845 |
| September 29, 2025 | 4,900 | 4,891 | 4,891 | 4,902 | 4,875.23 | 34,602 |
| September 26, 2025 | 4,852 | 4,879 | 4,879 | 4,881.52 | 4,852 | 49,826 |
| September 25, 2025 | 4,836 | 4,839.5 | 4,839.5 | 4,841.5 | 4,813 | 67,757 |
| September 24, 2025 | 4,854.5 | 4,846.5 | 4,846.5 | 4,860 | 4,836.98 | 65,384 |
| September 23, 2025 | 4,833.85 | 4,857 | 4,857 | 4,870 | 4,831 | 58,011 |
| September 22, 2025 | 4,830.5 | 4,821 | 4,821 | 4,845 | 4,806.8 | 137,195 |
| September 19, 2025 | 4,829.4 | 4,836 | 4,836 | 4,860.85 | 4,824.5 | 38,326 |
| September 18, 2025 | 4,760 | 4,817.5 | 4,817.5 | 4,817.5 | 4,758.5 | 26,401 |
| September 17, 2025 | 4,760 | 4,727.5 | 4,727.5 | 4,760 | 4,725 | 15,288 |
| September 16, 2025 | 4,781.76 | 4,732 | 4,732 | 4,784.77 | 4,732 | 24,637 |
| September 15, 2025 | 4,754.5 | 4,778.25 | 4,778.25 | 4,783 | 4,752 | 27,199 |
| September 12, 2025 | 4,748.5 | 4,730.75 | 4,730.75 | 4,748.5 | 4,717 | 33,550 |
| September 11, 2025 | 4,718.5 | 4,731.5 | 4,731.5 | 4,747 | 4,708 | 36,862 |
| September 10, 2025 | 4,739 | 4,707.5 | 4,707.5 | 4,747 | 4,707.5 | 13,974 |
| September 09, 2025 | 4,728.26 | 4,724.5 | 4,724.5 | 4,741.5 | 4,706.5 | 23,733 |
| September 08, 2025 | 4,707.5 | 4,724 | 4,724 | 4,724 | 4,696.5 | 21,976 |
| September 05, 2025 | 4,729.5 | 4,685.25 | 4,685.25 | 4,729.5 | 4,677.38 | 40,935 |
| September 04, 2025 | 4,686.5 | 4,709.75 | 4,709.75 | 4,710.93 | 4,679.5 | 79,712 |
| September 03, 2025 | 4,701.5 | 4,696 | 4,696 | 4,713.5 | 4,693.5 | 57,398 |
| September 02, 2025 | 4,712.5 | 4,678.5 | 4,678.5 | 4,721 | 4,678.5 | 129,376 |
| September 01, 2025 | 4,721 | 4,710 | 4,710 | 4,735 | 4,706 | 42,411 |
| August 29, 2025 | 4,725.5 | 4,705.5 | 4,705.5 | 4,740 | 4,705.5 | 76,210 |
| August 28, 2025 | 4,739 | 4,733.75 | 4,733.75 | 4,755 | 4,713.5 | 72,831 |
| August 27, 2025 | 4,725 | 4,720.5 | 4,720.5 | 4,735.5 | 4,699 | 66,352 |
| August 26, 2025 | 4,737.5 | 4,727 | 4,727 | 4,747.5 | 4,715.5 | 35,852 |
| August 22, 2025 | 4,786.5 | 4,831.75 | 4,831.75 | 4,843.78 | 4,786.5 | 35,175 |
| August 21, 2025 | 4,807.5 | 4,802.5 | 4,802.5 | 4,809 | 4,783.5 | 48,720 |
| August 20, 2025 | 4,780.5 | 4,812.5 | 4,812.5 | 4,821.5 | 4,776.5 | 75,277 |
| August 19, 2025 | 4,779 | 4,814 | 4,814 | 4,817.5 | 4,774.5 | 72,328 |
| August 18, 2025 | 4,781.5 | 4,763.25 | 4,763.25 | 4,781.5 | 4,741 | 34,071 |
| August 15, 2025 | 4,776.78 | 4,785 | 4,785 | 4,788.5 | 4,771 | 26,889 |
| August 14, 2025 | 4,712.41 | 4,745.75 | 4,745.75 | 4,752.77 | 4,706.5 | 18,721 |
| August 13, 2025 | 4,774.5 | 4,794 | 4,729.42 | 4,794 | 4,772.29 | 151,258 |
| August 12, 2025 | 4,758.23 | 4,755.5 | 4,691.44 | 4,759.5 | 4,720.5 | 23,788 |
| August 11, 2025 | 4,789 | 4,751.5 | 4,687.49 | 4,789 | 4,743.81 | 61,751 |
| August 08, 2025 | 4,773.5 | 4,780.75 | 4,716.35 | 4,782.79 | 4,757 | 135,621 |
| August 07, 2025 | 4,745 | 4,760.5 | 4,696.37 | 4,813.61 | 4,745 | 240,248 |
| August 06, 2025 | 4,724.5 | 4,726.75 | 4,663.08 | 4,736.5 | 4,713.5 | 65,869 |
| August 05, 2025 | 4,718.75 | 4,706 | 4,642.61 | 4,723.5 | 4,690 | 86,817 |
| August 04, 2025 | 4,643.5 | 4,699.25 | 4,635.95 | 4,699.25 | 4,643.5 | 75,793 |
| August 01, 2025 | 4,703 | 4,638.25 | 4,638.25 | 4,703 | 4,622.3 | 229,766 |
| July 31, 2025 | 4,810 | 4,734.5 | 4,734.5 | 4,815.5 | 4,734.5 | 466,120 |
| July 30, 2025 | 4,784.5 | 4,796 | 4,796 | 4,802.5 | 4,774.5 | 48,461 |
| July 29, 2025 | 4,770 | 4,788.5 | 4,788.5 | 4,828 | 4,770 | 26,281 |
| July 28, 2025 | 4,871 | 4,759.5 | 4,759.5 | 4,877 | 4,759 | 54,872 |