6,143.00
+42.5(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6,121.01 | 6,143 | 6,143 | 6,147 | 6,106.17 | 1,696 |
| October 17, 2025 | 6,067 | 6,100.5 | 6,100.5 | 6,112.86 | 6,052 | 7,833 |
| October 16, 2025 | 6,119 | 6,134.5 | 6,134.5 | 6,134.5 | 6,098.48 | 4,550 |
| October 15, 2025 | 6,116 | 6,113 | 6,113 | 6,130 | 6,105 | 1,298 |
| October 14, 2025 | 6,047 | 6,070.5 | 6,070.5 | 6,070.5 | 6,028.48 | 5,693 |
| October 13, 2025 | 6,066 | 6,060 | 6,060 | 6,091.78 | 6,043.03 | 7,457 |
| October 10, 2025 | 6,139 | 6,043 | 6,043 | 6,139 | 6,043 | 16,878 |
| October 09, 2025 | 6,135 | 6,113.5 | 6,113.5 | 6,140.25 | 6,111.3 | 2,594 |
| October 08, 2025 | 6,085 | 6,116 | 6,116 | 6,119.36 | 6,083 | 10,462 |
| October 07, 2025 | 6,123 | 6,096 | 6,096 | 6,128.2 | 6,096 | 256 |
| October 06, 2025 | 6,120 | 6,128 | 6,128 | 6,140 | 6,094 | 2,876 |
| October 03, 2025 | 6,128 | 6,123.96 | 6,123.96 | 6,128 | 6,103.09 | 3,991 |
| October 02, 2025 | 6,083 | 6,105.5 | 6,105.5 | 6,117.16 | 6,083 | 822 |
| October 01, 2025 | 5,989 | 6,041 | 6,041 | 6,041 | 5,989 | 2,910 |
| September 30, 2025 | 5,967 | 5,981 | 5,981 | 5,981 | 5,939 | 7,833 |
| September 29, 2025 | 5,958 | 5,975 | 5,975 | 5,975 | 5,944.86 | 4,025 |
| September 26, 2025 | 5,933 | 5,930 | 5,930 | 5,940.33 | 5,910.47 | 1,674 |
| September 25, 2025 | 5,925 | 5,915 | 5,915 | 5,929 | 5,900 | 29,010 |
| September 24, 2025 | 5,970 | 5,937 | 5,937 | 5,975.33 | 5,937 | 8,710 |
| September 23, 2025 | 5,973 | 5,968 | 5,968 | 6,002.97 | 5,968 | 41,533 |
| September 22, 2025 | 5,972 | 5,947 | 5,947 | 5,972 | 5,937.45 | 5,257 |
| September 19, 2025 | 5,983 | 5,962 | 5,962 | 5,985.03 | 5,957.8 | 10,658 |
| September 18, 2025 | 5,911 | 5,972 | 5,972 | 5,972.42 | 5,911 | 1,398 |
| September 17, 2025 | 5,902 | 5,896.5 | 5,896.5 | 5,911.14 | 5,891.6 | 10,437 |
| September 16, 2025 | 5,954 | 5,883 | 5,883 | 6,012 | 5,883 | 2,942 |
| September 15, 2025 | 5,911.9 | 5,933 | 5,933 | 5,934.98 | 5,911.9 | 19,090 |
| September 12, 2025 | 5,905.85 | 5,895 | 5,895 | 5,911 | 5,890 | 1,867 |
| September 11, 2025 | 5,881 | 5,882 | 5,882 | 5,895.36 | 5,870 | 8,025 |
| September 10, 2025 | 5,917.55 | 5,874.5 | 5,874.5 | 5,917.55 | 5,874.5 | 10,595 |
| September 09, 2025 | 5,925 | 5,899 | 5,899 | 5,935 | 5,895 | 46,266 |
| September 08, 2025 | 5,899 | 5,921.5 | 5,921.5 | 5,921.5 | 5,884 | 5,739 |
| September 05, 2025 | 5,882.35 | 5,879.5 | 5,879.5 | 5,898 | 5,872 | 1,403 |
| September 04, 2025 | 5,826 | 5,864 | 5,864 | 5,864 | 5,821 | 5,952 |
| September 03, 2025 | 5,831 | 5,815 | 5,815 | 5,831 | 5,799 | 3,624 |
| September 02, 2025 | 5,851 | 5,803.5 | 5,803.5 | 5,853 | 5,803.5 | 6,320 |
| September 01, 2025 | 5,872 | 5,843.5 | 5,843.5 | 5,885 | 5,837.46 | 3,844 |
| August 29, 2025 | 5,891.27 | 5,863.5 | 5,863.5 | 5,897 | 5,863.5 | 2,939 |
| August 28, 2025 | 5,915 | 5,890 | 5,890 | 5,922 | 5,880.72 | 7,842 |
| August 27, 2025 | 5,895.69 | 5,893.5 | 5,893.5 | 5,907 | 5,885 | 6,328 |
| August 26, 2025 | 5,910 | 5,897.5 | 5,897.5 | 5,922 | 5,885 | 8,706 |
| August 22, 2025 | 5,938 | 5,986 | 5,986 | 6,004.12 | 5,938 | 1,376 |
| August 21, 2025 | 5,969 | 5,946 | 5,946 | 5,969 | 5,932.73 | 5,888 |
| August 20, 2025 | 5,922 | 5,978.5 | 5,978.5 | 5,978.5 | 5,911 | 4,376 |
| August 19, 2025 | 5,909.35 | 5,943.5 | 5,943.5 | 5,943.5 | 5,902 | 1,237 |
| August 18, 2025 | 5,905.03 | 5,898 | 5,898 | 5,910 | 5,866 | 4,696 |
| August 15, 2025 | 5,881 | 5,879.5 | 5,879.5 | 5,910 | 5,870 | 1,330 |
| August 14, 2025 | 5,872 | 5,855.5 | 5,855.5 | 5,875 | 5,848 | 1,966 |
| August 13, 2025 | 5,871 | 5,862.5 | 5,862.5 | 5,875.97 | 5,853 | 1,385 |
| August 12, 2025 | 5,849 | 5,846 | 5,846 | 5,862 | 5,820 | 1,821 |
| August 11, 2025 | 5,885 | 5,841.5 | 5,841.5 | 5,920 | 5,841.5 | 3,743 |
| August 08, 2025 | 5,898 | 5,879.5 | 5,879.5 | 5,898 | 5,868 | 1,088 |
| August 07, 2025 | 5,876 | 5,889 | 5,889 | 5,933 | 5,875 | 8,037 |
| August 06, 2025 | 5,908 | 5,850.5 | 5,850.5 | 5,908 | 5,850.5 | 4,827 |
| August 05, 2025 | 5,911.02 | 5,878 | 5,878 | 5,915 | 5,878 | 1,594 |
| August 04, 2025 | 5,837 | 5,887 | 5,887 | 5,887 | 5,836 | 3,213 |
| August 01, 2025 | 5,839 | 5,809 | 5,809 | 5,842 | 5,807.68 | 1,973 |
| July 31, 2025 | 5,972 | 5,920 | 5,920 | 5,975 | 5,919.05 | 1,405 |
| July 30, 2025 | 5,973.44 | 5,952 | 5,952 | 5,977 | 5,950 | 6,409 |
| July 29, 2025 | 6,046 | 5,976 | 5,976 | 6,079 | 5,976 | 14,011 |
| July 28, 2025 | 6,178 | 6,039.5 | 6,039.5 | 6,179 | 6,033.03 | 1,288 |