5,993.00
+23.5(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,017 | 5,993 | 5,993 | 6,017 | 5,993 | 2 |
| September 26, 2025 | 5,969.5 | 5,969.5 | 5,969.5 | 5,969.5 | 5,969.5 | 0 |
| September 25, 2025 | 5,925 | 5,925 | 5,925 | 5,925 | 5,925 | 0 |
| September 24, 2025 | 5,966 | 5,966 | 5,966 | 5,966 | 5,966 | 0 |
| September 23, 2025 | 5,996 | 5,968.5 | 5,968.5 | 5,996 | 5,968.5 | 1,436 |
| September 22, 2025 | 5,954 | 5,954 | 5,954 | 5,954 | 5,954 | 0 |
| September 19, 2025 | 5,951 | 5,964.5 | 5,964.5 | 5,964.5 | 5,951 | 64 |
| September 18, 2025 | 5,972.37 | 5,979.5 | 5,979.5 | 5,979.5 | 5,972.37 | 100 |
| September 17, 2025 | 5,955.5 | 5,955.5 | 5,955.5 | 5,955.5 | 5,955.5 | 0 |
| September 16, 2025 | 5,985.83 | 5,935 | 5,935 | 5,985.83 | 5,935 | 100 |
| September 15, 2025 | 5,992 | 5,992 | 5,992 | 5,992 | 5,992 | 0 |
| September 12, 2025 | 6,024 | 6,003.5 | 6,003.5 | 6,024 | 6,005.19 | 317 |
| September 11, 2025 | 6,009.5 | 6,009.5 | 6,009.5 | 6,009.5 | 6,009.5 | 0 |
| September 10, 2025 | 6,035.33 | 5,990 | 5,990 | 6,035.33 | 5,990 | 665 |
| September 09, 2025 | 6,013 | 6,013 | 6,013 | 6,013 | 6,013 | 0 |
| September 08, 2025 | 6,002.5 | 6,002.5 | 6,002.5 | 6,002.5 | 6,002.5 | 0 |
| September 05, 2025 | 5,985.5 | 5,985.5 | 5,985.5 | 5,985.5 | 5,985.5 | 0 |
| September 04, 2025 | 5,988 | 5,988 | 5,988 | 5,988 | 5,988 | 0 |
| September 03, 2025 | 5,931 | 5,945.5 | 5,945.5 | 5,945.5 | 5,931 | 316 |
| September 02, 2025 | 5,943.43 | 5,914.5 | 5,914.5 | 5,943.43 | 5,914.5 | 2,280 |
| September 01, 2025 | 5,973 | 5,973 | 5,973 | 5,973 | 5,973 | 0 |
| August 29, 2025 | 6,009 | 5,990.5 | 5,990.5 | 6,009 | 5,980 | 6,855 |
| August 28, 2025 | 6,026 | 6,024.5 | 6,024.5 | 6,026 | 6,020.85 | 618 |
| August 27, 2025 | 6,068 | 6,051 | 6,051 | 6,068 | 6,051 | 2 |
| August 26, 2025 | 6,053.5 | 6,053.5 | 6,053.5 | 6,053.5 | 6,053.5 | 0 |
| August 22, 2025 | 6,107 | 6,109.5 | 6,109.5 | 6,109.5 | 6,106 | 1,388 |
| August 21, 2025 | 6,094 | 6,091.5 | 6,091.5 | 6,094 | 6,091.5 | 32 |
| August 20, 2025 | 6,101.5 | 6,101.5 | 6,101.5 | 6,101.5 | 6,101.5 | 0 |
| August 19, 2025 | 6,023.61 | 6,027 | 6,027 | 6,027 | 6,023.42 | 4,800 |
| August 18, 2025 | 5,963.03 | 5,969 | 5,969 | 5,969 | 5,953.66 | 5,800 |
| August 15, 2025 | 6,002 | 5,971 | 5,971 | 6,002 | 5,963 | 1,176 |
| August 14, 2025 | 6,002.12 | 5,941 | 5,941 | 6,002.12 | 5,941 | 46,351 |
| August 13, 2025 | 5,996 | 5,996 | 5,996 | 5,996 | 5,996 | 0 |
| August 12, 2025 | 5,963 | 5,977 | 5,977 | 5,977 | 5,961 | 2,434 |
| August 11, 2025 | 5,963.48 | 5,974.5 | 5,974.5 | 5,974.5 | 5,963.48 | 1,004 |
| August 08, 2025 | 5,953.5 | 5,953.5 | 5,953.5 | 5,953.5 | 5,953.5 | 0 |
| August 07, 2025 | 5,966 | 5,957.5 | 5,957.5 | 5,966 | 5,945 | 5,492 |
| August 06, 2025 | 5,966 | 5,966 | 5,966 | 5,966 | 5,966 | 0 |
| August 05, 2025 | 5,965 | 5,949 | 5,949 | 5,965 | 5,949 | 200 |
| August 04, 2025 | 5,933.5 | 5,933.5 | 5,933.5 | 5,933.5 | 5,933.5 | 0 |
| August 01, 2025 | 5,915 | 5,895.5 | 5,895.5 | 5,915 | 5,895.5 | 146 |
| July 31, 2025 | 5,973.5 | 5,973.5 | 5,973.5 | 5,973.5 | 5,973.5 | 0 |
| July 30, 2025 | 5,989 | 5,991.5 | 5,991.5 | 5,993 | 5,989 | 3,192 |
| July 29, 2025 | 5,984.5 | 5,984.5 | 5,984.5 | 5,984.5 | 5,984.5 | 0 |
| July 28, 2025 | 6,030 | 5,960.5 | 5,960.5 | 6,030 | 5,960.5 | 1,512 |
| July 25, 2025 | 5,991 | 5,991 | 5,991 | 5,991 | 5,991 | 0 |
| July 24, 2025 | 5,946 | 5,989 | 5,989 | 5,989 | 5,946 | 4,215 |
| July 23, 2025 | 5,919 | 5,905.5 | 5,905.5 | 5,926 | 5,905.5 | 4,894 |
| July 22, 2025 | 5,880 | 5,883.5 | 5,883.5 | 5,883.5 | 5,870 | 6,826 |
| July 21, 2025 | 5,874 | 5,885 | 5,885 | 5,885 | 5,864 | 19,580 |
| July 18, 2025 | 5,873 | 5,878 | 5,878 | 5,878 | 5,873 | 1,268 |
| July 17, 2025 | 5,850.21 | 5,878 | 5,878 | 5,878 | 5,850.21 | 1,758 |
| July 16, 2025 | 5,861 | 5,843.5 | 5,843.5 | 5,861 | 5,843.5 | 40 |
| July 15, 2025 | 5,856.66 | 5,840 | 5,840 | 5,856.66 | 5,835.69 | 575 |
| July 14, 2025 | 5,860.5 | 5,860.5 | 5,860.5 | 5,860.5 | 5,860.5 | 0 |
| July 11, 2025 | 5,826 | 5,826 | 5,826 | 5,826 | 5,826 | 0 |
| July 10, 2025 | 5,865.35 | 5,875.5 | 5,875.5 | 5,875.5 | 5,865.35 | 1,400 |
| July 09, 2025 | 5,811 | 5,817.5 | 5,817.5 | 5,817.5 | 5,811 | 25 |
| July 08, 2025 | 5,817.5 | 5,817.5 | 5,817.5 | 5,817.5 | 5,817.5 | 0 |
| July 07, 2025 | 5,819 | 5,796.5 | 5,796.5 | 5,819 | 5,796.5 | 7 |