8,568.00
-124(-1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,612 | 8,568 | 8,568 | 8,636 | 8,529 | 32,749 |
| September 25, 2025 | 8,660.24 | 8,692 | 8,692 | 8,699 | 8,620 | 11,720 |
| September 24, 2025 | 8,607.94 | 8,629.5 | 8,629.5 | 8,641 | 8,588.67 | 12,232 |
| September 23, 2025 | 8,466.84 | 8,512 | 8,512 | 8,526 | 8,460 | 7,897 |
| September 22, 2025 | 8,596 | 8,573 | 8,573 | 8,609 | 8,565 | 8,218 |
| September 19, 2025 | 8,649.38 | 8,684 | 8,684 | 8,712.89 | 8,630.71 | 32,336 |
| September 18, 2025 | 8,579 | 8,635.5 | 8,635.5 | 8,662.58 | 8,557 | 5,379 |
| September 17, 2025 | 8,712 | 8,681 | 8,681 | 8,733 | 8,667.61 | 15,022 |
| September 16, 2025 | 8,528 | 8,521 | 8,521 | 8,537.04 | 8,472.05 | 13,970 |
| September 15, 2025 | 8,520.52 | 8,541.5 | 8,541.5 | 8,620 | 8,513 | 9,495 |
| September 12, 2025 | 8,525 | 8,498 | 8,498 | 8,562 | 8,491 | 5,308 |
| September 11, 2025 | 8,486.23 | 8,484 | 8,484 | 8,497 | 8,431.97 | 7,206 |
| September 10, 2025 | 8,552 | 8,438 | 8,380.1 | 8,558 | 8,433 | 12,532 |
| September 09, 2025 | 8,389 | 8,458 | 8,399.97 | 8,480.46 | 8,389 | 13,648 |
| September 08, 2025 | 8,355 | 8,318 | 8,260.93 | 8,355 | 8,296 | 11,482 |
| September 05, 2025 | 8,290 | 8,226 | 8,226 | 8,304 | 8,215 | 3,420 |
| September 04, 2025 | 8,198 | 8,162 | 8,162 | 8,200 | 8,135.08 | 7,561 |
| September 03, 2025 | 8,313 | 8,286.5 | 8,286.5 | 8,332 | 8,283 | 1,725 |
| September 02, 2025 | 8,298 | 8,365 | 8,365 | 8,365 | 8,286 | 21,444 |
| September 01, 2025 | 8,270.74 | 8,241 | 8,241 | 8,301 | 8,232.8 | 12,239 |
| August 29, 2025 | 8,193.9 | 8,233 | 8,233 | 8,260 | 8,128.54 | 34,431 |
| August 28, 2025 | 8,112 | 8,150 | 8,150 | 8,163 | 8,078 | 8,564 |
| August 27, 2025 | 8,220 | 8,110 | 8,110 | 8,228 | 8,105 | 23,125 |
| August 26, 2025 | 8,361 | 8,345 | 8,345 | 8,383.89 | 8,313 | 7,712 |
| August 22, 2025 | 8,216 | 8,297 | 8,297 | 8,313 | 8,198 | 8,562 |
| August 21, 2025 | 8,149.1 | 8,201 | 8,201 | 8,203 | 8,133 | 7,527 |
| August 20, 2025 | 8,180 | 8,150 | 8,150 | 8,191 | 8,123 | 15,280 |
| August 19, 2025 | 8,159.13 | 8,135 | 8,135 | 8,178 | 8,131 | 9,388 |
| August 18, 2025 | 8,174 | 8,170 | 8,170 | 8,178.94 | 8,131 | 3,400 |
| August 15, 2025 | 8,115.78 | 8,090 | 8,090 | 8,190 | 8,063 | 64,510 |
| August 14, 2025 | 8,159.49 | 8,121.5 | 8,121.5 | 8,181 | 8,118 | 32,161 |
| August 13, 2025 | 8,174 | 8,223.5 | 8,223.5 | 8,245 | 8,155 | 4,816 |
| August 12, 2025 | 8,010 | 8,022 | 8,022 | 8,032.25 | 7,979.35 | 7,625 |
| August 11, 2025 | 7,965 | 7,988.5 | 7,988.5 | 8,024 | 7,959 | 6,008 |
| August 08, 2025 | 8,018 | 8,019.5 | 8,019.5 | 8,028 | 7,998 | 15,205 |
| August 07, 2025 | 8,137.5 | 8,062.5 | 8,062.5 | 8,148 | 8,060 | 6,944 |
| August 06, 2025 | 8,134.45 | 8,060 | 8,060 | 8,155 | 8,056 | 7,700 |
| August 05, 2025 | 8,139 | 8,129 | 8,129 | 8,166 | 8,120.8 | 8,593 |
| August 04, 2025 | 8,086 | 8,065 | 8,065 | 8,100 | 8,041 | 6,101 |
| August 01, 2025 | 8,099 | 7,945 | 7,945 | 8,102 | 7,920 | 9,888 |
| July 31, 2025 | 8,099 | 8,120.5 | 8,120.5 | 8,148 | 8,084 | 9,465 |
| July 30, 2025 | 8,181 | 8,184 | 8,184 | 8,221 | 8,161 | 29,139 |
| July 29, 2025 | 8,277 | 8,253.5 | 8,253.5 | 8,321 | 8,253.5 | 16,475 |
| July 28, 2025 | 8,279 | 8,260 | 8,260 | 8,288 | 8,229 | 7,046 |
| July 25, 2025 | 8,204.89 | 8,228.5 | 8,228.5 | 8,240 | 8,191 | 20,420 |
| July 24, 2025 | 8,291 | 8,253 | 8,253 | 8,306 | 8,240.09 | 13,020 |
| July 23, 2025 | 8,279.92 | 8,246 | 8,246 | 8,305 | 8,237 | 28,756 |
| July 22, 2025 | 8,139 | 8,188 | 8,188 | 8,204 | 8,120 | 4,743 |
| July 21, 2025 | 8,139 | 8,147 | 8,147 | 8,155.94 | 8,107.07 | 5,143 |
| July 18, 2025 | 8,066 | 8,158 | 8,158 | 8,165.81 | 8,056 | 5,543 |
| July 17, 2025 | 8,006.32 | 8,006 | 8,006 | 8,032 | 7,956 | 10,034 |
| July 16, 2025 | 8,014 | 7,957 | 7,957 | 8,024 | 7,950.49 | 10,282 |
| July 15, 2025 | 7,924 | 7,996 | 7,996 | 8,000 | 7,924 | 12,893 |
| July 14, 2025 | 7,843 | 7,861.5 | 7,861.5 | 7,861.5 | 7,814 | 20,205 |
| July 11, 2025 | 7,810.9 | 7,766.5 | 7,766.5 | 7,817 | 7,750 | 6,031 |
| July 10, 2025 | 7,706.73 | 7,705 | 7,705 | 7,717 | 7,688.07 | 8,585 |
| July 09, 2025 | 7,648 | 7,623 | 7,623 | 7,670 | 7,612.03 | 9,935 |
| July 08, 2025 | 7,708.98 | 7,753 | 7,753 | 7,776 | 7,704 | 12,146 |
| July 07, 2025 | 7,633 | 7,673 | 7,673 | 7,696 | 7,618 | 9,221 |
| July 04, 2025 | 7,600 | 7,620 | 7,620 | 7,624 | 7,584 | 4,196 |