5,161.00
-65(-1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,184 | 5,161 | 5,161 | 5,184 | 5,152.7 | 4,304 |
| September 25, 2025 | 5,239 | 5,226 | 5,226 | 5,239 | 5,192 | 8,771 |
| September 24, 2025 | 5,217 | 5,225 | 5,225 | 5,227 | 5,211 | 1,602 |
| September 23, 2025 | 5,182 | 5,214 | 5,214 | 5,216.63 | 5,177 | 14,535 |
| September 22, 2025 | 5,179 | 5,182.5 | 5,182.5 | 5,187 | 5,175.6 | 13,643 |
| September 19, 2025 | 5,160 | 5,174.5 | 5,174.5 | 5,183 | 5,155 | 10,307 |
| September 18, 2025 | 5,149 | 5,168 | 5,168 | 5,168 | 5,133.3 | 5,539 |
| September 17, 2025 | 5,150.57 | 5,153.5 | 5,153.5 | 5,163 | 5,142.95 | 8,001 |
| September 16, 2025 | 5,135 | 5,114 | 5,114 | 5,136 | 5,104 | 24,754 |
| September 15, 2025 | 5,107 | 5,113 | 5,113 | 5,121.65 | 5,091.25 | 9,718 |
| September 12, 2025 | 5,100 | 5,094 | 5,094 | 5,113 | 5,093 | 2,929 |
| September 11, 2025 | 5,066 | 5,097 | 5,097 | 5,097 | 5,053 | 9,735 |
| September 10, 2025 | 5,072 | 5,070 | 5,035.38 | 5,079 | 5,054 | 5,480 |
| September 09, 2025 | 4,990 | 5,019 | 5,019 | 5,023 | 4,990 | 4,556 |
| September 08, 2025 | 4,952.6 | 4,953 | 4,953 | 4,963 | 4,945 | 6,945 |
| September 05, 2025 | 4,934 | 4,909 | 4,909 | 4,937 | 4,908 | 17,455 |
| September 04, 2025 | 4,869 | 4,869 | 4,869 | 4,873 | 4,858 | 21,479 |
| September 03, 2025 | 4,914 | 4,902 | 4,902 | 4,918 | 4,900 | 5,626 |
| September 02, 2025 | 4,881 | 4,894 | 4,894 | 4,905 | 4,870.25 | 15,557 |
| September 01, 2025 | 4,876 | 4,862 | 4,862 | 4,883 | 4,862 | 9,516 |
| August 29, 2025 | 4,879 | 4,873 | 4,873 | 4,894.7 | 4,861 | 15,253 |
| August 28, 2025 | 4,858 | 4,885 | 4,885 | 4,888 | 4,851.2 | 14,292 |
| August 27, 2025 | 4,898 | 4,866 | 4,866 | 4,903 | 4,862 | 9,896 |
| August 26, 2025 | 4,930 | 4,935 | 4,935 | 5,002 | 4,919 | 16,981 |
| August 22, 2025 | 4,869 | 4,920 | 4,920 | 4,926 | 4,865 | 3,191 |
| August 21, 2025 | 4,833 | 4,852 | 4,852 | 4,853 | 4,827 | 8,701 |
| August 20, 2025 | 4,817 | 4,825 | 4,825 | 4,833 | 4,807 | 12,522 |
| August 19, 2025 | 4,863 | 4,857 | 4,857 | 4,872 | 4,857 | 7,758 |
| August 18, 2025 | 4,875 | 4,877 | 4,877 | 4,879 | 4,864 | 4,400 |
| August 15, 2025 | 4,866 | 4,857 | 4,857 | 4,873 | 4,854 | 65,631 |
| August 14, 2025 | 4,872 | 4,855 | 4,855 | 4,879 | 4,855 | 5,186 |
| August 13, 2025 | 4,909 | 4,919.5 | 4,919.5 | 4,932 | 4,907 | 48,404 |
| August 12, 2025 | 4,830 | 4,856 | 4,856 | 4,856 | 4,823 | 29,083 |
| August 11, 2025 | 4,829 | 4,838 | 4,838 | 4,843 | 4,761 | 9,596 |
| August 08, 2025 | 4,825 | 4,822 | 4,822 | 4,828 | 4,818.71 | 6,702 |
| August 07, 2025 | 4,883 | 4,842.5 | 4,842.5 | 4,887.85 | 4,839 | 21,056 |
| August 06, 2025 | 4,831 | 4,802 | 4,802 | 4,831 | 4,799.54 | 12,231 |
| August 05, 2025 | 4,842 | 4,828 | 4,828 | 4,848 | 4,821 | 86,396 |
| August 04, 2025 | 4,803 | 4,797 | 4,797 | 4,804.25 | 4,791.2 | 10,297 |
| August 01, 2025 | 4,784 | 4,743 | 4,743 | 4,793 | 4,726 | 21,591 |
| July 31, 2025 | 4,844 | 4,834.5 | 4,834.5 | 4,856 | 4,834 | 6,348 |
| July 30, 2025 | 4,853.75 | 4,850 | 4,850 | 4,857 | 4,838 | 17,898 |
| July 29, 2025 | 4,844 | 4,853 | 4,853 | 4,875 | 4,844 | 6,464 |
| July 28, 2025 | 4,853 | 4,834 | 4,834 | 4,863 | 4,827 | 5,739 |
| July 25, 2025 | 4,805.14 | 4,825 | 4,825 | 4,825 | 4,797 | 5,845 |
| July 24, 2025 | 4,828 | 4,814.5 | 4,814.5 | 4,836 | 4,730 | 21,945 |
| July 23, 2025 | 4,793 | 4,799.5 | 4,799.5 | 4,811 | 4,791 | 15,774 |
| July 22, 2025 | 4,745 | 4,759 | 4,759 | 4,760 | 4,738 | 27,320 |
| July 21, 2025 | 4,780 | 4,779.5 | 4,779.5 | 4,785 | 4,761 | 4,593 |
| July 18, 2025 | 4,754 | 4,764.5 | 4,764.5 | 4,769 | 4,752 | 28,475 |
| July 17, 2025 | 4,751 | 4,749 | 4,749 | 4,751 | 4,720.11 | 21,160 |
| July 16, 2025 | 4,711 | 4,685 | 4,685 | 4,713 | 4,685 | 29,978 |
| July 15, 2025 | 4,679 | 4,704 | 4,704 | 4,708 | 4,678 | 23,195 |
| July 14, 2025 | 4,618 | 4,629 | 4,629 | 4,631 | 4,613 | 13,639 |
| July 11, 2025 | 4,611 | 4,603 | 4,603 | 4,613 | 4,591 | 4,476 |
| July 10, 2025 | 4,567 | 4,568.5 | 4,568.5 | 4,574.15 | 4,562 | 2,277 |
| July 09, 2025 | 4,528 | 4,529 | 4,529 | 4,552 | 4,526 | 1,670 |
| July 08, 2025 | 4,541 | 4,546.5 | 4,546.5 | 4,555 | 4,538 | 5,139 |
| July 07, 2025 | 4,500 | 4,515.5 | 4,515.5 | 4,526.8 | 4,500 | 8,056 |
| July 04, 2025 | 4,505 | 4,511.5 | 4,511.5 | 4,514 | 4,497.2 | 9,855 |