28,011.00
+231.5(+0.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27,846 | 28,011 | 28,011 | 28,079 | 27,832 | 1,312 |
| September 25, 2025 | 27,623 | 27,779.5 | 27,779.5 | 27,838 | 27,608 | 1,634 |
| September 24, 2025 | 27,770 | 27,719.5 | 27,719.5 | 27,900 | 27,719.5 | 1,568 |
| September 23, 2025 | 27,607.04 | 27,805.5 | 27,805.5 | 27,896 | 27,588 | 2,110 |
| September 22, 2025 | 27,389 | 27,471.5 | 27,471.5 | 27,471.5 | 27,350 | 2,707 |
| September 19, 2025 | 26,854 | 27,079.5 | 27,079.5 | 27,115 | 26,840 | 1,768 |
| September 18, 2025 | 26,596 | 26,685 | 26,685 | 26,803 | 26,582 | 1,609 |
| September 17, 2025 | 26,800 | 26,813.5 | 26,813.5 | 26,825 | 26,663 | 2,329 |
| September 16, 2025 | 26,919 | 26,819 | 26,819 | 26,958 | 26,801 | 2,819 |
| September 15, 2025 | 26,651 | 26,805 | 26,805 | 26,815 | 26,569 | 1,697 |
| September 12, 2025 | 26,761 | 26,733.5 | 26,733.5 | 26,806 | 26,721 | 1,493 |
| September 11, 2025 | 26,720 | 26,632.5 | 26,632.5 | 26,731.61 | 26,588 | 3,809 |
| September 10, 2025 | 26,770 | 26,744.5 | 26,744.5 | 26,861 | 26,716 | 2,059 |
| September 09, 2025 | 26,733 | 26,740 | 26,740 | 27,235 | 26,699 | 2,318 |
| September 08, 2025 | 26,476 | 26,693 | 26,693 | 27,073 | 26,454 | 1,957 |
| September 05, 2025 | 26,255 | 26,369.5 | 26,369.5 | 26,403.88 | 26,167 | 3,741 |
| September 04, 2025 | 26,181 | 26,225.5 | 26,225.5 | 26,314 | 26,139 | 3,348 |
| September 03, 2025 | 26,270 | 26,346.5 | 26,346.5 | 26,374 | 26,207 | 2,697 |
| September 02, 2025 | 25,616 | 26,100 | 26,100 | 26,100 | 25,604 | 3,454 |
| September 01, 2025 | 25,579 | 25,502.5 | 25,502.5 | 25,895 | 25,469 | 2,531 |
| August 29, 2025 | 25,164 | 25,347.5 | 25,347.5 | 25,428 | 25,092 | 1,561 |
| August 28, 2025 | 24,998 | 25,063.5 | 25,063.5 | 25,117 | 24,955 | 887 |
| August 27, 2025 | 24,936 | 24,999.5 | 24,999.5 | 25,308 | 24,917 | 1,934 |
| August 26, 2025 | 24,947 | 24,937 | 24,937 | 24,970 | 24,853 | 1,298 |
| August 22, 2025 | 24,697 | 24,793.5 | 24,793.5 | 25,126 | 24,620 | 2,154 |
| August 21, 2025 | 24,682 | 24,749 | 24,749 | 24,778 | 24,169 | 179 |
| August 20, 2025 | 24,490 | 24,665 | 24,665 | 24,716 | 24,454 | 1,057 |
| August 19, 2025 | 24,548 | 24,471.5 | 24,471.5 | 24,611 | 24,458 | 114 |
| August 18, 2025 | 24,585 | 24,520.5 | 24,520.5 | 24,837 | 24,479 | 413 |
| August 15, 2025 | 24,509 | 24,497 | 24,497 | 24,822 | 24,183 | 733 |
| August 14, 2025 | 24,617 | 24,516.5 | 24,516.5 | 24,853 | 24,482 | 364 |
| August 13, 2025 | 24,688 | 24,586.5 | 24,586.5 | 24,699 | 24,579 | 736 |
| August 12, 2025 | 24,757 | 24,678.5 | 24,678.5 | 24,809 | 24,393 | 1,350 |
| August 11, 2025 | 24,838 | 24,835 | 24,835 | 25,377 | 24,778 | 2,719 |
| August 08, 2025 | 25,140 | 25,076.5 | 25,076.5 | 25,737 | 24,605 | 4,147 |
| August 07, 2025 | 25,187 | 25,091 | 25,091 | 25,498 | 24,852 | 2,135 |
| August 06, 2025 | 25,229 | 25,161 | 25,161 | 25,252 | 25,088 | 947 |
| August 05, 2025 | 25,208 | 25,301.5 | 25,301.5 | 25,358 | 25,082 | 475 |
| August 04, 2025 | 25,158 | 25,244.5 | 25,244.5 | 25,315 | 25,087 | 801 |
| August 01, 2025 | 24,789 | 25,138.5 | 25,138.5 | 25,146 | 24,748 | 1,024 |
| July 31, 2025 | 24,709 | 24,776 | 24,776 | 24,939 | 24,703 | 1,291 |
| July 30, 2025 | 24,753 | 24,643 | 24,643 | 25,072 | 24,623 | 677 |
| July 29, 2025 | 24,743 | 24,787 | 24,787 | 25,035 | 24,705 | 314 |
| July 28, 2025 | 24,739 | 24,575.5 | 24,575.5 | 24,764 | 24,460 | 1,130 |
| July 25, 2025 | 24,757 | 24,639.5 | 24,639.5 | 24,900 | 24,636 | 802 |
| July 24, 2025 | 24,747 | 24,782.5 | 24,782.5 | 25,066 | 24,631 | 1,485 |
| July 23, 2025 | 25,165 | 25,014 | 25,014 | 25,474 | 24,986 | 923 |
| July 22, 2025 | 24,967 | 25,211.5 | 25,211.5 | 25,282 | 24,937 | 746 |
| July 21, 2025 | 24,912 | 25,029 | 25,029 | 25,071 | 24,850 | 2,561 |
| July 18, 2025 | 24,737 | 24,800 | 24,800 | 24,837 | 24,727 | 808 |
| July 17, 2025 | 24,779 | 24,736.5 | 24,736.5 | 24,932 | 24,482 | 794 |
| July 16, 2025 | 24,752 | 24,844.5 | 24,844.5 | 24,921 | 24,693 | 965 |
| July 15, 2025 | 24,847 | 24,790 | 24,790 | 25,053 | 24,680 | 791 |
| July 14, 2025 | 24,888 | 24,745 | 24,745 | 24,914 | 24,683 | 1,295 |
| July 11, 2025 | 24,472 | 24,790 | 24,790 | 24,796 | 24,452 | 1,148 |
| July 10, 2025 | 24,296 | 24,341 | 24,341 | 24,409 | 24,250 | 1,038 |
| July 09, 2025 | 24,074 | 24,218.5 | 24,218.5 | 24,253 | 23,800 | 1,549 |
| July 08, 2025 | 24,332 | 24,165.5 | 24,165.5 | 24,447 | 24,136 | 637 |
| July 07, 2025 | 24,175 | 24,185.5 | 24,185.5 | 24,468 | 24,100 | 740 |
| July 04, 2025 | 24,302 | 24,288.5 | 24,288.5 | 24,348 | 24,264 | 840 |