7,132.00
-84.5(-1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,138 | 7,132 | 7,132 | 7,160 | 7,120 | 1,831 |
| September 25, 2025 | 7,207 | 7,216.5 | 7,216.5 | 7,227.31 | 7,182 | 2,257 |
| September 24, 2025 | 7,242 | 7,257 | 7,257 | 7,273 | 7,241 | 3,143 |
| September 23, 2025 | 7,289 | 7,321.5 | 7,321.5 | 7,349 | 7,286.9 | 471 |
| September 22, 2025 | 7,225 | 7,200 | 7,200 | 7,226 | 7,179 | 858 |
| September 19, 2025 | 7,152.38 | 7,175 | 7,175 | 7,179.88 | 7,152.38 | 832 |
| September 18, 2025 | 7,154 | 7,178 | 7,178 | 7,178 | 7,115.38 | 404 |
| September 17, 2025 | 7,084 | 7,078.5 | 7,078.5 | 7,090.87 | 7,057 | 2,330 |
| September 16, 2025 | 7,105 | 7,073.5 | 7,073.5 | 7,130 | 7,073.5 | 886 |
| September 15, 2025 | 7,049 | 7,056 | 7,056 | 7,073.86 | 7,017.22 | 429 |
| September 12, 2025 | 7,063.88 | 7,043.5 | 7,043.5 | 7,063.88 | 7,027.25 | 1,987 |
| September 11, 2025 | 7,025 | 7,049 | 7,049 | 7,054 | 6,938 | 3,349 |
| September 10, 2025 | 7,014 | 7,057 | 7,057 | 7,058 | 6,985 | 3,113 |
| September 09, 2025 | 6,859 | 6,900 | 6,900 | 6,905.91 | 6,859 | 1,989 |
| September 08, 2025 | 6,761 | 6,805 | 6,805 | 6,810 | 6,761 | 839 |
| September 05, 2025 | 6,754 | 6,718 | 6,718 | 6,760.95 | 6,708 | 220 |
| September 04, 2025 | 6,651.83 | 6,655.5 | 6,655.5 | 6,658.1 | 6,641 | 470 |
| September 03, 2025 | 6,629 | 6,637 | 6,637 | 6,650.94 | 6,629 | 296 |
| September 02, 2025 | 6,560 | 6,543 | 6,543 | 6,581.35 | 6,534 | 2,741 |
| September 01, 2025 | 6,555 | 6,553 | 6,553 | 6,570 | 6,540 | 114 |
| August 29, 2025 | 6,644.26 | 6,596 | 6,596 | 6,660 | 6,594 | 171 |
| August 28, 2025 | 6,679 | 6,706 | 6,706 | 6,712 | 6,655 | 67 |
| August 27, 2025 | 6,740 | 6,705 | 6,705 | 6,740 | 6,686 | 472 |
| August 26, 2025 | 6,696.99 | 6,695 | 6,695 | 6,717 | 6,666 | 662 |
| August 22, 2025 | 6,591 | 6,678.5 | 6,678.5 | 6,678.5 | 6,564 | 1,125 |
| August 21, 2025 | 6,622 | 6,621 | 6,621 | 6,624 | 6,592 | 1,679 |
| August 20, 2025 | 6,569 | 6,587 | 6,587 | 6,624 | 6,560 | 627 |
| August 19, 2025 | 6,816 | 6,780.5 | 6,780.5 | 6,816 | 6,780 | 74 |
| August 18, 2025 | 6,843 | 6,827.5 | 6,827.5 | 6,843 | 6,803 | 42 |
| August 15, 2025 | 6,817 | 6,754 | 6,754 | 6,817 | 6,754 | 103 |
| August 14, 2025 | 6,773 | 6,780 | 6,780 | 6,790 | 6,773 | 12 |
| August 13, 2025 | 6,868 | 6,824 | 6,824 | 6,873 | 6,824 | 290 |
| August 12, 2025 | 6,832 | 6,846.5 | 6,846.5 | 6,846.5 | 6,650.85 | 1,010 |
| August 11, 2025 | 6,821 | 6,838.5 | 6,838.5 | 6,847 | 6,802 | 641 |
| August 08, 2025 | 6,812 | 6,788.5 | 6,788.5 | 6,812 | 6,777 | 167 |
| August 07, 2025 | 6,893 | 6,821.5 | 6,821.5 | 6,901 | 6,821 | 585 |
| August 06, 2025 | 6,752 | 6,717 | 6,717 | 6,752 | 6,700.28 | 221 |
| August 05, 2025 | 6,833 | 6,764 | 6,764 | 6,833 | 6,760.24 | 573 |
| August 04, 2025 | 6,757 | 6,743 | 6,743 | 6,757 | 6,720.09 | 426 |
| August 01, 2025 | 6,761 | 6,710.5 | 6,710.5 | 6,761 | 6,702 | 282 |
| July 31, 2025 | 6,808 | 6,778 | 6,778 | 6,833 | 6,774 | 341 |
| July 30, 2025 | 6,716.75 | 6,739 | 6,739 | 6,739 | 6,684 | 426 |
| July 29, 2025 | 6,672 | 6,685.5 | 6,685.5 | 6,718.89 | 6,663 | 1,956 |
| July 28, 2025 | 6,761.08 | 6,710 | 6,710 | 6,765 | 6,702.15 | 818 |
| July 25, 2025 | 6,710 | 6,740 | 6,740 | 6,756 | 6,707 | 1,884 |
| July 24, 2025 | 6,710 | 6,707.5 | 6,707.5 | 6,730 | 6,688.89 | 2 |
| July 23, 2025 | 6,670 | 6,687 | 6,687 | 6,703 | 6,670 | 629 |
| July 22, 2025 | 6,650 | 6,636.5 | 6,636.5 | 6,657 | 6,619 | 222 |
| July 21, 2025 | 6,714 | 6,751 | 6,751 | 6,751 | 6,714 | 628 |
| July 18, 2025 | 6,771 | 6,731 | 6,731 | 6,771 | 6,724 | 1,533 |
| July 17, 2025 | 6,754 | 6,778.5 | 6,778.5 | 6,779 | 6,742 | 351 |
| July 16, 2025 | 6,680.62 | 6,649 | 6,649 | 6,700 | 6,649 | 291 |
| July 15, 2025 | 6,608 | 6,638 | 6,638 | 6,657 | 6,608 | 3,724 |
| July 14, 2025 | 6,530.28 | 6,534.5 | 6,534.5 | 6,540 | 6,504 | 290 |
| July 11, 2025 | 6,585 | 6,568 | 6,568 | 6,585.94 | 6,546 | 593 |
| July 10, 2025 | 6,528 | 6,533.5 | 6,533.5 | 6,552 | 6,502 | 422 |
| July 09, 2025 | 6,481 | 6,467.5 | 6,467.5 | 6,503 | 6,467 | 1,593 |
| July 08, 2025 | 6,426.28 | 6,426 | 6,426 | 6,447 | 6,394 | 720 |
| July 07, 2025 | 6,427.94 | 6,424.5 | 6,424.5 | 6,460 | 6,413 | 703 |
| July 04, 2025 | 6,486 | 6,460 | 6,460 | 6,486 | 6,422 | 688 |