8,524.00
+26.5(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,516 | 8,514 | 8,514 | 8,556 | 8,497 | 1,408 |
| September 25, 2025 | 8,537.28 | 8,497.5 | 8,497.5 | 8,575 | 8,455.5 | 3,745 |
| September 24, 2025 | 8,586 | 8,550 | 8,550 | 8,587 | 8,550 | 1,930 |
| September 23, 2025 | 8,610.45 | 8,596 | 8,596 | 8,648 | 8,596 | 16,956 |
| September 22, 2025 | 8,555 | 8,580 | 8,580 | 8,599 | 8,536 | 8,138 |
| September 19, 2025 | 8,531.55 | 8,545 | 8,545 | 8,566.76 | 8,522.35 | 3,947 |
| September 18, 2025 | 8,536.36 | 8,549.5 | 8,549.5 | 8,583 | 8,525 | 11,428 |
| September 17, 2025 | 8,510 | 8,490.5 | 8,490.5 | 8,514 | 8,490.5 | 3,144 |
| September 16, 2025 | 8,521.28 | 8,496 | 8,496 | 8,540 | 8,495 | 7,571 |
| September 15, 2025 | 8,489 | 8,508.5 | 8,508.5 | 8,520 | 8,473 | 2,193 |
| September 12, 2025 | 8,470.61 | 8,474 | 8,474 | 8,520 | 8,461 | 2,964 |
| September 11, 2025 | 8,413.33 | 8,470.5 | 8,470.5 | 8,476 | 8,412 | 2,604 |
| September 10, 2025 | 8,409 | 8,413 | 8,413 | 8,439 | 8,391 | 2,014 |
| September 09, 2025 | 8,375.65 | 8,361 | 8,361 | 8,384 | 8,348.68 | 2,869 |
| September 08, 2025 | 8,346 | 8,372.5 | 8,372.5 | 8,377 | 8,346 | 1,620 |
| September 05, 2025 | 8,384 | 8,325.83 | 8,325.83 | 8,403.93 | 8,302 | 4,407 |
| September 04, 2025 | 8,303 | 8,328.5 | 8,328.5 | 8,328.63 | 8,295 | 3,016 |
| September 03, 2025 | 8,266.5 | 8,280 | 8,280 | 8,305 | 8,255 | 2,328 |
| September 02, 2025 | 8,313 | 8,201 | 8,201 | 8,314 | 8,191 | 4,617 |
| September 01, 2025 | 8,311.65 | 8,321.5 | 8,321.5 | 8,329 | 8,307 | 3,800 |
| August 29, 2025 | 8,358 | 8,303 | 8,303 | 8,362 | 8,293 | 2,516 |
| August 28, 2025 | 8,344 | 8,329.5 | 8,329.5 | 8,376 | 8,322.55 | 6,872 |
| August 27, 2025 | 8,314.85 | 8,328.5 | 8,328.5 | 8,329.52 | 8,261 | 1,714 |
| August 26, 2025 | 8,273.65 | 8,281 | 8,281 | 8,291.49 | 8,263 | 5,219 |
| August 22, 2025 | 8,183.9 | 8,330.5 | 8,330.5 | 8,335 | 8,180 | 9,426 |
| August 21, 2025 | 8,235 | 8,224 | 8,224 | 8,236 | 8,178 | 3,034 |
| August 20, 2025 | 8,236 | 8,204 | 8,204 | 8,246 | 8,160 | 2,468 |
| August 19, 2025 | 8,284.48 | 8,278 | 8,278 | 8,306.6 | 8,257 | 7,118 |
| August 18, 2025 | 8,290.95 | 8,288 | 8,288 | 8,328 | 8,279 | 4,487 |
| August 15, 2025 | 8,343 | 8,293.5 | 8,293.5 | 8,375 | 8,293 | 3,920 |
| August 14, 2025 | 8,309 | 8,294.5 | 8,294.5 | 8,323 | 8,280 | 2,685 |
| August 13, 2025 | 8,291 | 8,297.5 | 8,297.5 | 8,325 | 8,284 | 2,164 |
| August 12, 2025 | 8,204 | 8,258.5 | 8,258.5 | 8,280.25 | 8,193 | 2,474 |
| August 11, 2025 | 8,230.78 | 8,214.5 | 8,214.5 | 8,238 | 8,209 | 3,568 |
| August 08, 2025 | 8,175 | 8,202 | 8,202 | 8,217 | 8,167 | 6,004 |
| August 07, 2025 | 8,183 | 8,156 | 8,156 | 8,227 | 8,155 | 2,792 |
| August 06, 2025 | 8,133.51 | 8,150 | 8,150 | 8,150 | 8,108 | 1,005 |
| August 05, 2025 | 8,163.81 | 8,098.5 | 8,098.5 | 8,166 | 8,086 | 4,208 |
| August 04, 2025 | 8,050 | 8,118 | 8,118 | 8,120 | 8,050 | 7,491 |
| August 01, 2025 | 8,133 | 8,017 | 8,017 | 8,139 | 7,988.52 | 4,697 |
| July 31, 2025 | 8,252 | 8,209.5 | 8,209.5 | 8,280 | 8,207 | 3,007 |
| July 30, 2025 | 8,209 | 8,196 | 8,196 | 8,238 | 8,196 | 5,454 |
| July 29, 2025 | 8,228 | 8,196 | 8,196 | 8,244 | 8,192 | 12,856 |
| July 28, 2025 | 8,256 | 8,215 | 8,215 | 8,256 | 8,207 | 1,819 |
| July 25, 2025 | 8,195 | 8,202.5 | 8,202.5 | 8,227 | 8,187.61 | 10,720 |
| July 24, 2025 | 8,182 | 8,200.5 | 8,200.5 | 8,207 | 8,174 | 4,294 |
| July 23, 2025 | 8,131 | 8,135 | 8,135 | 8,149 | 8,121 | 3,756 |
| July 22, 2025 | 8,107 | 8,094.5 | 8,094.5 | 8,116 | 8,078.3 | 6,555 |
| July 21, 2025 | 8,114 | 8,142 | 8,142 | 8,180 | 8,108 | 7,411 |
| July 18, 2025 | 8,117 | 8,094 | 8,094 | 8,126 | 8,094 | 13,084 |
| July 17, 2025 | 8,060 | 8,082 | 8,082 | 8,082 | 8,041 | 10,067 |
| July 16, 2025 | 8,008 | 8,012 | 8,012 | 8,043 | 7,994.5 | 19,584 |
| July 15, 2025 | 8,090 | 8,063.5 | 8,063.5 | 8,149 | 8,056.56 | 2,528 |
| July 14, 2025 | 7,999 | 8,051 | 8,051 | 8,051 | 7,998.84 | 8,310 |
| July 11, 2025 | 8,053.62 | 8,042.5 | 8,042.5 | 8,060 | 8,012 | 4,506 |
| July 10, 2025 | 8,034.62 | 8,066 | 8,066 | 8,072.28 | 8,030.69 | 5,567 |
| July 09, 2025 | 8,005.82 | 8,032 | 8,032 | 8,059.55 | 7,999 | 3,483 |
| July 08, 2025 | 8,017.14 | 8,007 | 8,007 | 8,027 | 7,996.45 | 8,314 |
| July 07, 2025 | 8,035.03 | 8,025.5 | 8,025.5 | 8,094 | 8,023 | 14,120 |
| July 04, 2025 | 8,044.97 | 8,024.5 | 8,024.5 | 8,073 | 8,015 | 2,957 |