7,145.50
+14(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,148 | 7,145.5 | 7,145.5 | 7,148 | 7,139.28 | 346 |
| September 25, 2025 | 7,137.49 | 7,131.5 | 7,131.5 | 7,142.66 | 7,131.5 | 315 |
| September 24, 2025 | 7,134.37 | 7,161.5 | 7,161.5 | 7,175.1 | 7,134.37 | 783 |
| September 23, 2025 | 7,151 | 7,155.5 | 7,155.5 | 7,155.5 | 7,151 | 0 |
| September 22, 2025 | 7,131.03 | 7,120.5 | 7,120.5 | 7,131.03 | 7,120.5 | 22 |
| September 19, 2025 | 7,135.49 | 7,125.5 | 7,125.5 | 7,135.49 | 7,125.5 | 550 |
| September 18, 2025 | 7,113.5 | 7,113.5 | 7,113.5 | 7,113.5 | 7,113.5 | 0 |
| September 17, 2025 | 6,985 | 7,020 | 7,020 | 7,022.74 | 6,985 | 682 |
| September 16, 2025 | 7,037 | 6,985.5 | 6,985.5 | 7,037 | 6,980 | 344 |
| September 15, 2025 | 7,070.42 | 7,051 | 7,051 | 7,070.42 | 7,045 | 8 |
| September 12, 2025 | 7,094 | 7,091.5 | 7,091.5 | 7,128.84 | 7,083 | 728 |
| September 11, 2025 | 7,051 | 7,105 | 7,105 | 7,105 | 7,051 | 281 |
| September 10, 2025 | 7,016 | 7,029 | 7,029 | 7,029 | 7,016 | 320 |
| September 09, 2025 | 7,020.8 | 7,026 | 7,026 | 7,026 | 7,010 | 885 |
| September 08, 2025 | 7,040 | 7,022 | 7,022 | 7,040 | 7,022 | 35 |
| September 05, 2025 | 7,077 | 6,985 | 6,985 | 7,077 | 6,985 | 0 |
| September 04, 2025 | 7,036 | 7,035 | 7,035 | 7,036 | 7,035 | 173 |
| September 03, 2025 | 7,031 | 6,982 | 6,982 | 7,040 | 6,982 | 1,332 |
| September 02, 2025 | 7,014.5 | 7,014.5 | 7,014.5 | 7,014.5 | 7,014.5 | 182 |
| September 01, 2025 | 7,032.95 | 7,019 | 7,019 | 7,032.95 | 7,014.6 | 324 |
| August 29, 2025 | 7,083 | 7,015.5 | 7,015.5 | 7,088 | 7,015.5 | 8 |
| August 28, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 7,020 | 451 |
| August 27, 2025 | 7,043 | 7,042.5 | 7,042.5 | 7,055 | 7,034 | 2,397 |
| August 26, 2025 | 7,015 | 7,001 | 7,001 | 7,023 | 6,994.06 | 265 |
| August 22, 2025 | 6,959 | 7,027 | 7,027 | 7,027 | 6,959 | 63,000 |
| August 21, 2025 | 6,943 | 6,943 | 6,943 | 6,943 | 6,943 | 0 |
| August 20, 2025 | 6,951 | 6,921 | 6,921 | 6,951 | 6,909.66 | 4,861 |
| August 19, 2025 | 6,915 | 6,941.5 | 6,941.5 | 6,941.5 | 6,884 | 144 |
| August 18, 2025 | 6,886.4 | 6,919 | 6,919 | 6,922.78 | 6,886.4 | 892 |
| August 15, 2025 | 6,923 | 6,889.5 | 6,889.5 | 6,929.58 | 6,886 | 4,774 |
| August 14, 2025 | 6,931 | 6,899 | 6,899 | 6,931 | 6,899 | 2,232 |
| August 13, 2025 | 6,915 | 6,896 | 6,896 | 6,915 | 6,870 | 1,672 |
| August 12, 2025 | 6,879 | 6,881.5 | 6,881.5 | 6,881.5 | 6,879 | 0 |
| August 11, 2025 | 6,889 | 6,878 | 6,878 | 6,906 | 6,878 | 997 |
| August 08, 2025 | 6,868 | 6,866.5 | 6,866.5 | 6,868 | 6,851 | 10,174 |
| August 07, 2025 | 6,938 | 6,860.5 | 6,860.5 | 6,938 | 6,860.5 | 273 |
| August 06, 2025 | 6,952.99 | 6,924 | 6,924 | 6,952.99 | 6,909.57 | 753 |
| August 05, 2025 | 6,970.13 | 6,908.5 | 6,908.5 | 6,971 | 6,908.5 | 448 |
| August 04, 2025 | 6,892.73 | 6,932 | 6,932 | 6,942 | 6,892.73 | 35 |
| August 01, 2025 | 6,948 | 6,848 | 6,848 | 6,950.4 | 6,846.58 | 2,477 |
| July 31, 2025 | 6,968 | 7,011 | 7,011 | 7,018.81 | 6,968 | 5,489 |
| July 30, 2025 | 6,976 | 6,999 | 6,999 | 7,001 | 6,973.19 | 1,008 |
| July 29, 2025 | 6,998 | 6,969 | 6,969 | 7,001.45 | 6,969 | 712 |
| July 28, 2025 | 7,022 | 6,969.5 | 6,969.5 | 7,022 | 6,969.5 | 2 |
| July 25, 2025 | 6,915 | 6,941.5 | 6,941.5 | 6,941.5 | 6,915 | 300 |
| July 24, 2025 | 6,884 | 6,885 | 6,885 | 6,887 | 6,884 | 888 |
| July 23, 2025 | 6,847.81 | 6,851.5 | 6,851.5 | 6,877 | 6,838 | 550 |
| July 22, 2025 | 6,788.04 | 6,821 | 6,821 | 6,826.06 | 6,788.04 | 673 |
| July 21, 2025 | 6,861.21 | 6,832.5 | 6,832.5 | 6,861.21 | 6,832.5 | 242 |
| July 18, 2025 | 6,837 | 6,831.5 | 6,831.5 | 6,837 | 6,831.5 | 1,348 |
| July 17, 2025 | 6,788.05 | 6,825 | 6,825 | 6,825 | 6,788.05 | 90 |
| July 16, 2025 | 6,763 | 6,715 | 6,715 | 6,763 | 6,710 | 2,656 |
| July 15, 2025 | 6,856 | 6,815 | 6,815 | 6,856 | 6,815 | 0 |
| July 14, 2025 | 6,756.79 | 6,817.5 | 6,817.5 | 6,817.5 | 6,743 | 355 |
| July 11, 2025 | 6,798 | 6,781 | 6,781 | 6,798 | 6,766.42 | 645 |
| July 10, 2025 | 6,735 | 6,805 | 6,805 | 6,805 | 6,735 | 11,001 |
| July 09, 2025 | 6,747 | 6,745.5 | 6,745.5 | 6,747 | 6,745.5 | 660 |
| July 08, 2025 | 6,722 | 6,750 | 6,750 | 6,750 | 6,722 | 0 |
| July 07, 2025 | 6,731.76 | 6,716.5 | 6,716.5 | 6,740 | 6,716.5 | 100 |
| July 04, 2025 | 6,706 | 6,706 | 6,706 | 6,706 | 6,706 | 0 |