6,007.00
-27(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,925 | 6,007 | 6,007 | 6,007 | 5,925 | 800 |
| October 16, 2025 | 6,034 | 6,034 | 6,034 | 6,034 | 6,034 | 0 |
| October 15, 2025 | 6,023 | 6,021.5 | 6,021.5 | 6,023 | 6,021.5 | 22 |
| October 14, 2025 | 5,960 | 6,023.5 | 6,023.5 | 6,023.5 | 5,960 | 2,602 |
| October 13, 2025 | 6,029 | 5,995 | 5,995 | 6,037 | 5,995 | 3 |
| October 10, 2025 | 6,093.35 | 5,989.5 | 5,989.5 | 6,098.45 | 5,989.5 | 83 |
| October 09, 2025 | 6,063 | 6,091 | 6,091 | 6,091 | 6,063 | 0 |
| October 08, 2025 | 6,074 | 6,061.5 | 6,061.5 | 6,074 | 6,074 | 0 |
| October 07, 2025 | 6,078 | 6,050 | 6,050 | 6,133 | 6,050 | 3,809 |
| October 06, 2025 | 6,084 | 6,084 | 6,084 | 6,084 | 6,084 | 24 |
| October 03, 2025 | 6,061.5 | 6,061.5 | 6,061.5 | 6,061.5 | 6,061.5 | 0 |
| October 02, 2025 | 6,099 | 6,040 | 6,040 | 6,099.25 | 6,040 | 966 |
| October 01, 2025 | 6,080 | 6,045 | 6,045 | 6,080 | 6,045 | 8 |
| September 30, 2025 | 6,029 | 5,998 | 5,998 | 6,030 | 5,976 | 0 |
| September 29, 2025 | 6,097 | 6,025 | 6,025 | 6,143 | 6,013 | 1,315 |
| September 26, 2025 | 6,051.45 | 6,031.5 | 6,031.5 | 6,051.45 | 6,031.5 | 90 |
| September 25, 2025 | 6,042 | 6,002.5 | 6,002.5 | 6,042 | 5,853 | 5 |
| September 24, 2025 | 5,970 | 6,015 | 6,015 | 6,044 | 5,970 | 2,930 |
| September 23, 2025 | 5,998 | 6,003.5 | 6,003.5 | 6,003.5 | 5,943 | 2,154 |
| September 22, 2025 | 6,057 | 5,974.5 | 5,974.5 | 6,176 | 5,974.5 | 17 |
| September 19, 2025 | 6,010.5 | 6,010.5 | 6,010.5 | 6,010.5 | 6,010.5 | 0 |
| September 18, 2025 | 5,977.5 | 5,977.5 | 5,977.5 | 5,977.5 | 5,977.5 | 0 |
| September 17, 2025 | 5,979.5 | 5,979.5 | 5,979.5 | 5,979.5 | 5,979.5 | 0 |
| September 16, 2025 | 5,997 | 5,962 | 5,962 | 6,063 | 5,962 | 1,816 |
| September 15, 2025 | 6,001.5 | 6,001.5 | 6,001.5 | 6,001.5 | 6,001.5 | 0 |
| September 12, 2025 | 6,025 | 5,995.5 | 5,995.5 | 6,026 | 5,995.5 | 172 |
| September 11, 2025 | 6,029.42 | 6,014 | 6,014 | 6,036 | 6,014 | 1,627 |
| September 10, 2025 | 5,993.55 | 5,979.5 | 5,979.5 | 5,993.55 | 5,979.5 | 2 |
| September 09, 2025 | 5,924.56 | 5,964.5 | 5,964.5 | 5,964.5 | 5,924.56 | 824 |
| September 08, 2025 | 5,950.53 | 5,959.5 | 5,959.5 | 6,003 | 5,950.53 | 903 |
| September 05, 2025 | 6,007.43 | 5,945 | 5,945 | 6,007.43 | 5,945 | 2,162 |
| September 04, 2025 | 5,972 | 5,972 | 5,972 | 5,972 | 5,972 | 0 |
| September 03, 2025 | 5,963 | 5,963 | 5,963 | 5,963 | 5,963 | 0 |
| September 02, 2025 | 5,919 | 5,977 | 5,977 | 5,977 | 5,919 | 1,874 |
| September 01, 2025 | 5,956.5 | 5,956.5 | 5,956.5 | 5,956.5 | 5,956.5 | 0 |
| August 29, 2025 | 5,966 | 5,966 | 5,966 | 5,966 | 5,966 | 0 |
| August 28, 2025 | 5,997 | 5,970.5 | 5,970.5 | 5,997 | 5,970.5 | 310 |
| August 27, 2025 | 5,979.45 | 5,943.5 | 5,943.5 | 5,979.45 | 5,943.5 | 308 |
| August 26, 2025 | 6,005.45 | 5,975.5 | 5,975.5 | 6,005.45 | 5,975.5 | 498 |
| August 22, 2025 | 6,063 | 6,063 | 6,063 | 6,063 | 6,063 | 0 |
| August 21, 2025 | 6,035.46 | 6,021.5 | 6,021.5 | 6,035.46 | 6,021.5 | 63 |
| August 20, 2025 | 6,013 | 6,006.5 | 6,006.5 | 6,013 | 6,006.5 | 58 |
| August 19, 2025 | 5,965 | 5,991 | 5,991 | 5,991 | 5,961 | 1,550 |
| August 18, 2025 | 5,982 | 5,982 | 5,982 | 5,982 | 5,982 | 0 |
| August 15, 2025 | 6,021 | 5,996.5 | 5,996.5 | 6,021 | 5,996.5 | 52 |
| August 14, 2025 | 5,945.52 | 5,965.5 | 5,965.5 | 5,965.5 | 5,930 | 2,468 |
| August 13, 2025 | 5,938.14 | 5,970 | 5,970 | 5,982.54 | 5,938.14 | 318 |
| August 12, 2025 | 5,930 | 5,953 | 5,953 | 5,979 | 5,930 | 4,017 |
| August 11, 2025 | 5,920.49 | 5,894.5 | 5,894.5 | 5,920.49 | 5,894.5 | 1 |
| August 08, 2025 | 5,889 | 5,889 | 5,889 | 5,889 | 5,889 | 0 |
| August 07, 2025 | 5,846 | 5,846 | 5,846 | 5,846 | 5,846 | 0 |
| August 06, 2025 | 5,846 | 5,846 | 5,846 | 5,846 | 5,846 | 0 |
| August 05, 2025 | 5,790 | 5,790.5 | 5,790.5 | 5,813 | 5,747 | 2,587 |
| August 04, 2025 | 5,780.62 | 5,821 | 5,821 | 5,821 | 5,780.62 | 50 |
| August 01, 2025 | 5,811 | 5,757 | 5,757 | 5,811 | 5,757 | 2 |
| July 31, 2025 | 5,828.5 | 5,828.5 | 5,828.5 | 5,828.5 | 5,828.5 | 0 |
| July 30, 2025 | 5,867.48 | 5,854 | 5,854 | 5,867.48 | 5,854 | 40 |
| July 29, 2025 | 5,862 | 5,845 | 5,845 | 5,862 | 5,845 | 4 |
| July 28, 2025 | 5,814 | 5,814 | 5,814 | 5,814 | 5,814 | 0 |
| July 25, 2025 | 5,825.48 | 5,831 | 5,831 | 5,831 | 5,825.48 | 275 |