5,030.00
+45.5(+0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,008 | 5,030 | 5,030 | 5,035.45 | 5,007.05 | 1,559 |
| September 25, 2025 | 4,991 | 4,984.5 | 4,984.5 | 4,996.5 | 4,971.94 | 16,443 |
| September 24, 2025 | 5,006 | 5,004 | 5,004 | 5,013 | 4,990 | 6,946 |
| September 23, 2025 | 4,994 | 5,012 | 5,012 | 5,025 | 4,987.5 | 3,074 |
| September 22, 2025 | 4,986.5 | 4,976 | 4,976 | 4,986.5 | 4,960 | 6,286 |
| September 19, 2025 | 4,982.5 | 4,991 | 4,991 | 5,022 | 4,980.5 | 9,464 |
| September 18, 2025 | 4,914 | 4,974 | 4,974 | 4,974 | 4,913.5 | 6,416 |
| September 17, 2025 | 4,910 | 4,878.25 | 4,878.25 | 4,911.5 | 4,874.5 | 29,733 |
| September 16, 2025 | 4,934.5 | 4,884 | 4,884 | 4,937.63 | 4,884 | 2,669 |
| September 15, 2025 | 4,906.5 | 4,931.25 | 4,931.25 | 4,937 | 4,902 | 2,956 |
| September 12, 2025 | 4,891 | 4,883 | 4,883 | 4,895 | 4,866.44 | 19,572 |
| September 11, 2025 | 4,872.5 | 4,879.25 | 4,879.25 | 4,903.7 | 4,856 | 4,421 |
| September 10, 2025 | 4,890.5 | 4,858.25 | 4,858.25 | 4,902 | 4,855 | 7,680 |
| September 09, 2025 | 4,879.5 | 4,876.75 | 4,876.75 | 4,893.7 | 4,857.07 | 7,896 |
| September 08, 2025 | 4,860 | 4,878.5 | 4,878.5 | 4,880.31 | 4,853 | 3,202 |
| September 05, 2025 | 4,879 | 4,838 | 4,838 | 4,884.83 | 4,825 | 7,418 |
| September 04, 2025 | 4,837.5 | 4,860.5 | 4,860.5 | 4,860.5 | 4,828 | 8,660 |
| September 03, 2025 | 4,855.5 | 4,847.5 | 4,847.5 | 4,866 | 4,838.7 | 6,814 |
| September 02, 2025 | 4,866 | 4,830.5 | 4,830.5 | 4,872 | 4,828.5 | 8,754 |
| September 01, 2025 | 4,873 | 4,858.25 | 4,858.25 | 4,886 | 4,854.5 | 5,355 |
| August 29, 2025 | 4,876 | 4,860.5 | 4,860.5 | 4,892 | 4,860.5 | 12,100 |
| August 28, 2025 | 4,893 | 4,886 | 4,886 | 4,909.55 | 4,866.02 | 7,524 |
| August 27, 2025 | 4,881 | 4,874 | 4,874 | 4,888 | 4,849 | 12,495 |
| August 26, 2025 | 4,890 | 4,884.5 | 4,884.5 | 4,902.7 | 4,869.05 | 14,890 |
| August 22, 2025 | 4,941.5 | 4,985.5 | 4,985.5 | 5,003.55 | 4,938 | 2,732 |
| August 21, 2025 | 4,961 | 4,957.5 | 4,957.5 | 4,963.5 | 4,939 | 7,973 |
| August 20, 2025 | 4,931 | 4,966.5 | 4,966.5 | 4,978 | 4,930.53 | 10,869 |
| August 19, 2025 | 4,933 | 4,971.5 | 4,971.5 | 4,974.5 | 4,928.7 | 10,086 |
| August 18, 2025 | 4,932.5 | 4,915.5 | 4,915.5 | 4,951 | 4,893.5 | 40,668 |
| August 15, 2025 | 4,932.58 | 4,937.5 | 4,937.5 | 4,942 | 4,922 | 3,107 |
| August 14, 2025 | 4,863 | 4,898.75 | 4,898.75 | 4,899.67 | 4,860.05 | 3,674 |
| August 13, 2025 | 4,858 | 4,881.5 | 4,881.5 | 4,881.5 | 4,858 | 13,688 |
| August 12, 2025 | 4,849.5 | 4,842.5 | 4,842.5 | 4,849.5 | 4,806.58 | 5,699 |
| August 11, 2025 | 4,876 | 4,840 | 4,840 | 4,877 | 4,830.95 | 4,243 |
| August 08, 2025 | 4,859 | 4,868.5 | 4,868.5 | 4,870.27 | 4,843 | 6,001 |
| August 07, 2025 | 4,833.5 | 4,851.5 | 4,851.5 | 4,904.55 | 4,831 | 42,146 |
| August 06, 2025 | 4,919.5 | 4,922.5 | 4,814.5 | 4,929 | 4,908.5 | 50,362 |
| August 05, 2025 | 4,916.5 | 4,903.25 | 4,795.68 | 4,917 | 4,882 | 2,886 |
| August 04, 2025 | 4,847 | 4,894.5 | 4,787.12 | 4,894.5 | 4,842.55 | 4,157 |
| August 01, 2025 | 4,890 | 4,829 | 4,723.06 | 4,890 | 4,810.5 | 6,344 |
| July 31, 2025 | 5,011 | 4,931 | 4,822.82 | 5,011 | 4,931 | 12,970 |
| July 30, 2025 | 4,982 | 4,996.25 | 4,886.64 | 4,999.5 | 4,968 | 6,181 |
| July 29, 2025 | 4,968.5 | 4,980.5 | 4,871.23 | 5,020.76 | 4,964 | 2,691 |
| July 28, 2025 | 5,067 | 4,953.75 | 4,845.07 | 5,079 | 4,953.75 | 13,238 |
| July 25, 2025 | 4,979 | 5,010 | 5,010 | 5,018 | 4,965.5 | 7,242 |
| July 24, 2025 | 5,008 | 4,993.5 | 4,993.5 | 5,023 | 4,970.5 | 55,528 |
| July 23, 2025 | 4,966.5 | 4,954.5 | 4,954.5 | 4,985.38 | 4,942.67 | 56,608 |
| July 22, 2025 | 4,949.5 | 4,925 | 4,925 | 4,954.5 | 4,912 | 7,031 |
| July 21, 2025 | 4,969 | 4,963.5 | 4,963.5 | 4,974 | 4,936 | 23,268 |
| July 18, 2025 | 5,004 | 4,975.5 | 4,975.5 | 5,015 | 4,969 | 6,045 |
| July 17, 2025 | 4,961.5 | 4,980.25 | 4,980.25 | 4,980.25 | 4,906.6 | 6,214 |
| July 16, 2025 | 4,945.5 | 4,942.75 | 4,942.75 | 4,966 | 4,929.5 | 16,634 |
| July 15, 2025 | 5,014 | 4,972.25 | 4,972.25 | 5,021.23 | 4,970 | 8,914 |
| July 14, 2025 | 4,955.5 | 4,998.5 | 4,998.5 | 4,998.5 | 4,949.5 | 6,477 |
| July 11, 2025 | 5,007 | 4,993 | 4,993 | 5,010 | 4,966.13 | 8,126 |
| July 10, 2025 | 5,046 | 5,018 | 5,018 | 5,062 | 5,013.4 | 9,643 |
| July 09, 2025 | 4,975 | 5,023.5 | 5,023.5 | 5,028 | 4,969.5 | 5,711 |
| July 08, 2025 | 4,938.5 | 4,967 | 4,967 | 4,968.5 | 4,920 | 9,936 |
| July 07, 2025 | 4,898 | 4,919.5 | 4,919.5 | 4,920.5 | 4,890.54 | 32,687 |
| July 04, 2025 | 4,902.5 | 4,892.75 | 4,892.75 | 4,906.5 | 4,866.69 | 10,582 |