5,594.00
+18(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,596 | 5,594 | 5,594 | 5,596 | 5,594 | 439 |
| October 20, 2025 | 5,583 | 5,576 | 5,576 | 5,583 | 5,576 | 310 |
| October 17, 2025 | 5,574 | 5,588 | 5,588 | 5,588 | 5,574 | 470 |
| October 16, 2025 | 5,566 | 5,573 | 5,573 | 5,573 | 5,566 | 310 |
| October 15, 2025 | 5,611 | 5,586.5 | 5,586.5 | 5,611 | 5,586.5 | 479 |
| October 14, 2025 | 5,636 | 5,629.5 | 5,629.5 | 5,636 | 5,626 | 1,174 |
| October 13, 2025 | 5,610 | 5,609 | 5,609 | 5,610 | 5,609 | 779 |
| October 10, 2025 | 5,638 | 5,601 | 5,601 | 5,638 | 5,601 | 2,541 |
| October 09, 2025 | 5,619 | 5,624 | 5,624 | 5,624 | 5,619 | 178 |
| October 08, 2025 | 5,574 | 5,578 | 5,578 | 5,578 | 5,568 | 2,993 |
| October 07, 2025 | 5,579 | 5,563 | 5,563 | 5,586 | 5,563 | 2,656 |
| October 06, 2025 | 5,551 | 5,550 | 5,550 | 5,551 | 5,549 | 1,860 |
| October 03, 2025 | 5,550 | 5,548 | 5,548 | 5,550 | 5,548 | 0 |
| October 02, 2025 | 5,544 | 5,573 | 5,573 | 5,573 | 5,544 | 1,600 |
| October 01, 2025 | 5,545 | 5,547 | 5,547 | 5,547 | 5,544 | 1,761 |
| September 30, 2025 | 5,562 | 5,561 | 5,561 | 5,564 | 5,545 | 1,591 |
| September 29, 2025 | 5,571 | 5,563 | 5,563 | 5,571 | 5,563 | 736 |
| September 26, 2025 | 5,586 | 5,573 | 5,586 | 5,586 | 5,573 | 995 |
| September 25, 2025 | 5,590 | 5,602 | 5,602 | 5,602 | 5,590 | 2,996 |
| September 24, 2025 | 5,535 | 5,554 | 5,554 | 5,554 | 5,535 | 2,457 |
| September 23, 2025 | 5,527 | 5,528 | 5,528 | 5,528 | 5,527 | 1,562 |
| September 22, 2025 | 5,528 | 5,533 | 5,533 | 5,533 | 5,528 | 1,054 |
| September 19, 2025 | 5,542 | 5,542 | 5,542 | 5,542 | 5,542 | 1,412 |
| September 18, 2025 | 5,478 | 5,510 | 5,510 | 5,510 | 5,478 | 1,696 |
| September 17, 2025 | 5,470 | 5,466 | 5,466 | 5,470 | 5,463 | 1,145 |
| September 16, 2025 | 5,466 | 5,472 | 5,472 | 5,474 | 5,460 | 1,996 |
| September 15, 2025 | 5,499 | 5,490 | 5,490 | 5,499 | 5,490 | 64 |
| September 12, 2025 | 5,517 | 5,509 | 5,509 | 5,517 | 5,500 | 206 |
| September 11, 2025 | 5,525 | 5,499 | 5,499 | 5,525 | 5,499 | 1,464 |
| September 10, 2025 | 5,512 | 5,510 | 5,510 | 5,513 | 5,509 | 117 |
| September 09, 2025 | 5,515 | 5,515 | 5,515 | 5,515 | 5,515 | 0 |
| September 08, 2025 | 5,508 | 5,508 | 5,508 | 5,508 | 5,508 | 235 |
| September 05, 2025 | 5,514 | 5,514 | 5,514 | 5,514 | 5,514 | 0 |
| September 04, 2025 | 5,552 | 5,553 | 5,553 | 5,556 | 5,552 | 6,348 |
| September 03, 2025 | 5,546 | 5,546 | 5,546 | 5,546 | 5,546 | 0 |
| September 02, 2025 | 5,553 | 5,571 | 5,571 | 5,573 | 5,553 | 2,048 |
| September 01, 2025 | 5,505 | 5,505 | 5,505 | 5,505 | 5,505 | 0 |
| August 29, 2025 | 5,529 | 5,520 | 5,520 | 5,545 | 5,520 | 145 |
| August 28, 2025 | 5,511.11 | 5,519 | 5,519 | 5,522 | 5,511.11 | 138 |
| August 27, 2025 | 5,548 | 5,534.5 | 5,534.5 | 5,551 | 5,534.5 | 3 |
| August 26, 2025 | 5,532 | 5,526.5 | 5,526.5 | 5,550 | 5,378 | 49 |
| August 22, 2025 | 5,563 | 5,505 | 5,505 | 5,563 | 5,505 | 794 |
| August 21, 2025 | 5,549.5 | 5,549.5 | 5,549.5 | 5,549.5 | 5,549.5 | 0 |
| August 20, 2025 | 5,528 | 5,532.5 | 5,532.5 | 5,532.5 | 5,528 | 0 |
| August 19, 2025 | 5,518 | 5,518 | 5,518 | 5,520 | 5,518 | 1 |
| August 18, 2025 | 5,509 | 5,509 | 5,509 | 5,509 | 5,509 | 239 |
| August 15, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| August 14, 2025 | 5,498 | 5,500 | 5,500 | 5,500 | 5,498 | 2 |
| August 13, 2025 | 5,488 | 5,488 | 5,488 | 5,488 | 5,488 | 0 |
| August 12, 2025 | 5,522 | 5,510 | 5,510 | 5,522 | 5,510 | 626 |
| August 11, 2025 | 5,532 | 5,553 | 5,553 | 5,553 | 5,532 | 1 |
| August 08, 2025 | 5,542 | 5,534 | 5,534 | 5,542 | 5,534 | 2 |
| August 07, 2025 | 5,546 | 5,549 | 5,549 | 5,549 | 5,543 | 1,707 |
| August 06, 2025 | 5,578 | 5,578 | 5,578 | 5,578 | 5,578 | 0 |
| August 05, 2025 | 5,609 | 5,595 | 5,595 | 5,609 | 5,593 | 1,820 |
| August 04, 2025 | 5,606 | 5,603.5 | 5,603.5 | 5,607 | 5,592 | 1,061 |
| August 01, 2025 | 5,637 | 5,617 | 5,617 | 5,653 | 5,598 | 1,880 |
| July 31, 2025 | 5,617 | 5,626 | 5,626 | 5,628 | 5,617 | 690 |
| July 30, 2025 | 5,564 | 5,599 | 5,599 | 5,600 | 5,563 | 940 |
| July 29, 2025 | 5,581 | 5,579 | 5,579 | 5,581 | 5,579 | 1,038 |