5,975.00
+45(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 6,100 | 6,100 | 6,100 | 6,100 | 6,072.33 | 1,098 |
| July 24, 2025 | 6,113 | 6,092.5 | 6,092.5 | 6,136 | 6,072.72 | 1,614 |
| July 23, 2025 | 6,069.95 | 6,056.5 | 6,056.5 | 6,091 | 6,056.5 | 5,186 |
| July 22, 2025 | 6,016 | 6,013 | 6,013 | 6,027 | 5,991 | 2,510 |
| July 21, 2025 | 6,057 | 6,037 | 6,037 | 6,057 | 6,019.4 | 1,921 |
| July 18, 2025 | 6,076 | 6,044 | 6,044 | 6,077 | 6,036.45 | 942 |
| July 17, 2025 | 6,025 | 6,033.5 | 6,033.5 | 6,033.5 | 6,013 | 2,279 |
| July 16, 2025 | 6,005 | 6,001.5 | 6,001.5 | 6,009 | 5,993.97 | 1,592 |
| July 15, 2025 | 6,083 | 6,033 | 6,033 | 6,083 | 6,027.05 | 1,613 |
| July 14, 2025 | 6,015 | 6,049.5 | 6,049.5 | 6,049.5 | 5,995 | 1,144 |
| July 11, 2025 | 6,062 | 6,030.5 | 6,030.5 | 6,062 | 6,019 | 1,171 |
| July 10, 2025 | 6,062 | 6,069 | 6,069 | 6,072.94 | 6,049 | 2,759 |
| July 09, 2025 | 5,995 | 6,019 | 6,019 | 6,024.96 | 5,984.28 | 1,498 |
| July 08, 2025 | 5,995 | 5,998.5 | 5,998.5 | 6,013 | 5,967.97 | 1,969 |
| July 07, 2025 | 5,990 | 5,978.5 | 5,978.5 | 5,990 | 5,970 | 1,290 |
| July 04, 2025 | 5,973 | 5,973 | 5,973 | 5,977.97 | 5,942.52 | 1,857 |