5,678.50
-26(-0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,641 | 5,678.5 | 5,678.5 | 5,711.04 | 5,619 | 13,290 |
| October 16, 2025 | 5,659 | 5,704.5 | 5,704.5 | 5,704.5 | 5,645 | 1,772 |
| October 15, 2025 | 5,695.71 | 5,664.5 | 5,664.5 | 5,695.71 | 5,664.5 | 313 |
| October 14, 2025 | 5,559 | 5,601 | 5,601 | 5,601 | 5,535.73 | 1,896 |
| October 13, 2025 | 5,620 | 5,602 | 5,602 | 5,646 | 5,592.32 | 4,826 |
| October 10, 2025 | 5,713 | 5,584.5 | 5,584.5 | 5,713 | 5,584.5 | 2,252 |
| October 09, 2025 | 5,742 | 5,697.5 | 5,697.5 | 5,766 | 5,693.16 | 815 |
| October 08, 2025 | 5,654 | 5,714.5 | 5,714.5 | 5,714.5 | 5,654 | 3,725 |
| October 07, 2025 | 5,701 | 5,681 | 5,681 | 5,718 | 5,681 | 121 |
| October 06, 2025 | 5,714 | 5,702 | 5,702 | 5,722 | 5,678 | 1,457 |
| October 03, 2025 | 5,752 | 5,726.04 | 5,726.04 | 5,757 | 5,726.04 | 7 |
| October 02, 2025 | 5,743 | 5,732 | 5,732 | 5,743 | 5,732 | 272 |
| October 01, 2025 | 5,559 | 5,606.5 | 5,606.5 | 5,606.5 | 5,540 | 2,277 |
| September 30, 2025 | 5,522 | 5,564.5 | 5,564.5 | 5,564.5 | 5,522 | 404 |
| September 29, 2025 | 5,522 | 5,544 | 5,544 | 5,553 | 5,522 | 30 |
| September 26, 2025 | 5,499 | 5,492.5 | 5,492.5 | 5,500 | 5,477 | 1,866 |
| September 25, 2025 | 5,477 | 5,467.5 | 5,467.5 | 5,477 | 5,450 | 37 |
| September 24, 2025 | 5,509 | 5,495 | 5,495 | 5,511 | 5,493.96 | 207 |
| September 23, 2025 | 5,495 | 5,510 | 5,510 | 5,521.72 | 5,495 | 413 |
| September 22, 2025 | 5,472 | 5,477.5 | 5,477.5 | 5,485 | 5,471.28 | 1,069 |
| September 19, 2025 | 5,486 | 5,478 | 5,478 | 5,501.41 | 5,478 | 4,898 |
| September 18, 2025 | 5,411 | 5,483 | 5,483 | 5,483 | 5,410 | 7,442 |
| September 17, 2025 | 5,358 | 5,337 | 5,337 | 5,358 | 5,337 | 23 |
| September 16, 2025 | 5,363 | 5,331 | 5,346.28 | 5,394.48 | 5,331 | 109 |
| September 15, 2025 | 5,304.6 | 5,365 | 5,365 | 5,376 | 5,304.6 | 10,745 |
| September 12, 2025 | 5,310 | 5,307 | 5,307 | 5,319 | 5,288 | 1,938 |
| September 11, 2025 | 5,272 | 5,297.5 | 5,297.5 | 5,315.4 | 5,272 | 2,170 |
| September 10, 2025 | 5,307 | 5,288 | 5,288 | 5,307 | 5,288 | 11 |
| September 09, 2025 | 5,293.56 | 5,292.5 | 5,292.5 | 5,293.56 | 5,286.6 | 128 |
| September 08, 2025 | 5,296 | 5,301 | 5,301 | 5,301 | 5,240 | 254 |
| September 05, 2025 | 5,267 | 5,238.5 | 5,238.5 | 5,269 | 5,233 | 632 |
| September 04, 2025 | 5,236 | 5,254 | 5,254 | 5,254 | 5,236 | 457 |
| September 03, 2025 | 5,272.8 | 5,249.5 | 5,249.5 | 5,272.8 | 5,244.91 | 393 |
| September 02, 2025 | 5,254 | 5,213 | 5,213 | 5,260 | 5,213 | 236 |
| September 01, 2025 | 5,278 | 5,254 | 5,254 | 5,278 | 5,254 | 80 |
| August 29, 2025 | 5,282 | 5,263 | 5,263 | 5,321 | 5,263 | 130 |
| August 28, 2025 | 5,302 | 5,299.5 | 5,299.5 | 5,320 | 5,299.5 | 12 |
| August 27, 2025 | 5,271.12 | 5,282 | 5,282 | 5,293 | 5,271.12 | 1,241 |
| August 26, 2025 | 5,263 | 5,280 | 5,280 | 5,301 | 5,234 | 7 |
| August 22, 2025 | 5,282 | 5,330 | 5,330 | 5,337 | 5,270 | 78 |
| August 21, 2025 | 5,287 | 5,287 | 5,287 | 5,301 | 5,283 | 7 |
| August 20, 2025 | 5,270 | 5,303 | 5,303 | 5,303 | 5,270 | 324 |
| August 19, 2025 | 5,308 | 5,319.5 | 5,319.5 | 5,319.5 | 5,291 | 15 |
| August 18, 2025 | 5,295 | 5,279.5 | 5,279.5 | 5,295 | 5,253 | 42 |
| August 15, 2025 | 5,280 | 5,277.5 | 5,277.5 | 5,283 | 5,267 | 131 |
| August 14, 2025 | 5,228 | 5,254.5 | 5,254.5 | 5,255.28 | 5,228 | 201 |
| August 13, 2025 | 5,235 | 5,241.5 | 5,241.5 | 5,241.5 | 5,235 | 167 |
| August 12, 2025 | 5,226 | 5,203 | 5,203 | 5,226 | 5,165 | 60 |
| August 11, 2025 | 5,226 | 5,205 | 5,205 | 5,269 | 5,205 | 718 |
| August 08, 2025 | 5,247 | 5,243 | 5,243 | 5,258 | 5,228 | 1,943 |
| August 07, 2025 | 5,241 | 5,252.5 | 5,252.5 | 5,288 | 5,241 | 1,709 |
| August 06, 2025 | 5,251 | 5,231 | 5,231 | 5,251 | 5,220 | 122 |
| August 05, 2025 | 5,283 | 5,233.5 | 5,233.5 | 5,283 | 5,215.33 | 501 |
| August 04, 2025 | 5,204 | 5,235 | 5,235 | 5,235 | 5,204 | 135 |
| August 01, 2025 | 5,237 | 5,185.5 | 5,185.5 | 5,237 | 5,151 | 461 |
| July 31, 2025 | 5,371 | 5,287 | 5,287 | 5,394 | 5,283.6 | 155 |
| July 30, 2025 | 5,378 | 5,354 | 5,354 | 5,378 | 5,322 | 119 |
| July 29, 2025 | 5,317 | 5,352.5 | 5,352.5 | 5,407 | 5,317 | 193 |
| July 28, 2025 | 5,421 | 5,326 | 5,326 | 5,451 | 5,326 | 2,632 |
| July 25, 2025 | 5,380 | 5,384.5 | 5,384.5 | 5,384.5 | 5,342.71 | 91 |