5,312.00
-37(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,238 | 5,312 | 5,312 | 5,318.25 | 5,205 | 45,082 |
| October 16, 2025 | 5,346 | 5,349 | 5,349 | 5,357 | 5,328 | 12,381 |
| October 15, 2025 | 5,333 | 5,327 | 5,327 | 5,356.4 | 5,327 | 3,609 |
| October 14, 2025 | 5,236 | 5,269 | 5,269 | 5,269 | 5,170 | 11,804 |
| October 13, 2025 | 5,279 | 5,320.5 | 5,320.5 | 5,324 | 5,270 | 16,271 |
| October 10, 2025 | 5,393 | 5,219 | 5,219 | 5,399 | 5,207 | 17,892 |
| October 09, 2025 | 5,426 | 5,392 | 5,392 | 5,436 | 5,389 | 4,914 |
| October 08, 2025 | 5,353.04 | 5,400 | 5,400 | 5,400 | 5,347 | 10,949 |
| October 07, 2025 | 5,410 | 5,380 | 5,380 | 5,437.38 | 5,380 | 3,751 |
| October 06, 2025 | 5,353 | 5,394 | 5,394 | 5,394 | 5,352 | 5,891 |
| October 03, 2025 | 5,373.75 | 5,372 | 5,372 | 5,383 | 5,368 | 14,934 |
| October 02, 2025 | 5,349 | 5,362.5 | 5,362.5 | 5,377.8 | 5,345.45 | 31,628 |
| October 01, 2025 | 5,235 | 5,276 | 5,276 | 5,280 | 5,235 | 25,051 |
| September 30, 2025 | 5,242 | 5,241 | 5,241 | 5,261 | 5,234 | 3,261 |
| September 29, 2025 | 5,226 | 5,243 | 5,243 | 5,254 | 5,226 | 14,074 |
| 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 |