5,422.00
-24(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,445.04 | 5,422 | 5,422 | 5,447.2 | 5,422 | 2,931 |
| September 25, 2025 | 5,446.8 | 5,446 | 5,446 | 5,454 | 5,442 | 3,873 |
| September 24, 2025 | 5,474 | 5,445 | 5,445 | 5,474 | 5,445 | 1,956 |
| September 23, 2025 | 5,454.45 | 5,447 | 5,447 | 5,459 | 5,447 | 25,330 |
| September 22, 2025 | 5,454.28 | 5,444 | 5,444 | 5,455 | 5,444 | 3,583 |
| September 19, 2025 | 5,451.36 | 5,447 | 5,447 | 5,457 | 5,446.65 | 7,540 |
| September 18, 2025 | 5,447 | 5,448 | 5,448 | 5,461 | 5,447 | 6,368 |
| September 17, 2025 | 5,458.2 | 5,443 | 5,443 | 5,458.2 | 5,443 | 5,869 |
| September 16, 2025 | 5,447.8 | 5,449 | 5,449 | 5,461 | 5,447.8 | 16,392 |
| September 15, 2025 | 5,445 | 5,456 | 5,456 | 5,456 | 5,444.8 | 10,522 |
| September 12, 2025 | 5,449.52 | 5,441 | 5,441 | 5,455 | 5,441 | 6,854 |
| September 11, 2025 | 5,441.96 | 5,458 | 5,458 | 5,458 | 5,441.96 | 6,817 |
| September 10, 2025 | 5,451.2 | 5,441 | 5,441 | 5,453 | 5,441 | 3,466 |
| September 09, 2025 | 5,449.2 | 5,449 | 5,449 | 5,449.2 | 5,438.8 | 5,778 |
| September 08, 2025 | 5,450.28 | 5,457 | 5,457 | 5,457 | 5,444.72 | 56,672 |
| September 05, 2025 | 5,440.04 | 5,430 | 5,430 | 5,443 | 5,430 | 154,702 |
| September 04, 2025 | 5,427 | 5,439 | 5,439 | 5,439 | 5,427 | 4,246 |
| September 03, 2025 | 5,423 | 5,432 | 5,432 | 5,432 | 5,414.64 | 6,194 |
| September 02, 2025 | 5,431 | 5,427 | 5,427 | 5,431 | 5,416 | 749 |
| September 01, 2025 | 5,430.12 | 5,426 | 5,426 | 5,431 | 5,420.8 | 284 |
| August 29, 2025 | 5,429.06 | 5,422 | 5,422 | 5,433 | 5,421.88 | 1,450 |
| August 28, 2025 | 5,410.04 | 5,437 | 5,437 | 5,437 | 5,410.04 | 861 |
| August 27, 2025 | 5,419.29 | 5,429 | 5,429 | 5,429 | 5,418.41 | 851 |
| August 26, 2025 | 5,413.72 | 5,413 | 5,413 | 5,422.2 | 5,413 | 1,759 |
| August 22, 2025 | 5,412.77 | 5,412 | 5,412 | 5,417 | 5,409.96 | 10,456 |
| August 21, 2025 | 5,402.88 | 5,422 | 5,422 | 5,423 | 5,402.88 | 3,524 |
| August 20, 2025 | 5,412.88 | 5,410 | 5,410 | 5,422.12 | 5,410 | 602 |
| August 19, 2025 | 5,418.2 | 5,410 | 5,410 | 5,422 | 5,410 | 5,788 |
| August 18, 2025 | 5,420.85 | 5,419 | 5,419 | 5,423 | 5,413.8 | 1,475 |
| August 15, 2025 | 5,420.67 | 5,413 | 5,413 | 5,424 | 5,413 | 5,757 |
| August 14, 2025 | 5,430 | 5,415 | 5,415 | 5,430 | 5,415 | 1,054 |
| August 13, 2025 | 5,418.99 | 5,424 | 5,424 | 5,424 | 5,411.72 | 1,476 |
| August 12, 2025 | 5,403.72 | 5,412 | 5,412 | 5,412.34 | 5,403.72 | 16,543 |
| August 11, 2025 | 5,410 | 5,413 | 5,413 | 5,413.28 | 5,403.72 | 6,456 |
| August 08, 2025 | 5,406.64 | 5,400 | 5,400 | 5,414.28 | 5,400 | 1,883 |
| August 07, 2025 | 5,417.36 | 5,407 | 5,407 | 5,418 | 5,407 | 846 |
| August 06, 2025 | 5,410.28 | 5,402 | 5,402 | 5,412.28 | 5,402 | 1,101 |
| August 05, 2025 | 5,405.72 | 5,417 | 5,417 | 5,417 | 5,402.84 | 3,975 |
| August 04, 2025 | 5,398.36 | 5,414 | 5,414 | 5,414 | 5,398.36 | 3,557 |
| August 01, 2025 | 5,387.28 | 5,408 | 5,408 | 5,408 | 5,379.72 | 1,334 |
| July 31, 2025 | 5,395.17 | 5,398 | 5,398 | 5,398 | 5,387.72 | 2,032 |
| July 30, 2025 | 5,380.32 | 5,383 | 5,383 | 5,401.24 | 5,380.32 | 217 |
| July 29, 2025 | 5,391.28 | 5,397 | 5,397 | 5,397 | 5,385 | 4,832 |
| July 28, 2025 | 5,385.35 | 5,378 | 5,378 | 5,391.65 | 5,378 | 1,771 |
| July 25, 2025 | 5,386 | 5,389 | 5,389 | 5,389 | 5,378.35 | 1,764 |
| July 24, 2025 | 5,392.65 | 5,396 | 5,396 | 5,401 | 5,383 | 13,923 |
| July 23, 2025 | 5,390.65 | 5,383 | 5,383 | 5,393.8 | 5,383 | 2,443 |
| July 22, 2025 | 5,382 | 5,385 | 5,385 | 5,391 | 5,382 | 2,582 |
| July 21, 2025 | 5,389.65 | 5,383 | 5,383 | 5,389.65 | 5,383 | 2,380 |
| July 18, 2025 | 5,381 | 5,374 | 5,374 | 5,382.65 | 5,374 | 5,171 |
| July 17, 2025 | 5,370.35 | 5,385 | 5,385 | 5,385 | 5,370.35 | 1,204 |
| July 16, 2025 | 5,370.8 | 5,363 | 5,363 | 5,373 | 5,363 | 5,728 |
| July 15, 2025 | 5,370.5 | 5,374 | 5,374 | 5,377.65 | 5,369 | 1,472 |
| July 14, 2025 | 5,367.25 | 5,362 | 5,362 | 5,374 | 5,362 | 2,611 |
| July 11, 2025 | 5,369 | 5,361 | 5,361 | 5,373.35 | 5,361 | 1,409 |
| July 10, 2025 | 5,374 | 5,371 | 5,371 | 5,380 | 5,371 | 2,612 |
| July 09, 2025 | 5,364.23 | 5,368 | 5,368 | 5,374 | 5,364.23 | 6,002 |
| July 08, 2025 | 5,360.93 | 5,372 | 5,372 | 5,373 | 5,360.93 | 2,541 |
| July 07, 2025 | 5,375 | 5,373 | 5,373 | 5,376 | 5,367.42 | 3,536 |
| July 04, 2025 | 5,372.36 | 5,383 | 5,383 | 5,384 | 5,372.36 | 9,175 |