5,637.21
+20.211(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,624 | 5,617 | 5,617 | 5,637 | 5,603 | 2,094 |
| September 04, 2025 | 5,547.2 | 5,582 | 5,582 | 5,587 | 5,540 | 4,435 |
| September 03, 2025 | 5,553 | 5,540 | 5,540 | 5,565 | 5,532.75 | 3,275 |
| September 02, 2025 | 5,586 | 5,553.5 | 5,553.5 | 5,591 | 5,553.5 | 6,064 |
| September 01, 2025 | 5,606.61 | 5,587 | 5,587 | 5,619 | 5,587 | 2,978 |
| August 29, 2025 | 5,675 | 5,625 | 5,625 | 5,683 | 5,625 | 1,950 |
| August 28, 2025 | 5,690 | 5,647 | 5,647 | 5,703 | 5,647 | 4,276 |
| August 27, 2025 | 5,619 | 5,672 | 5,672 | 5,684 | 5,619 | 1,848 |
| August 26, 2025 | 5,691 | 5,657 | 5,657 | 5,691 | 5,653 | 6,811 |
| August 22, 2025 | 5,667 | 5,719.5 | 5,719.5 | 5,724 | 5,658 | 746 |
| August 21, 2025 | 5,674 | 5,665.5 | 5,665.5 | 5,677 | 5,644 | 2,418 |
| August 20, 2025 | 5,653.36 | 5,680 | 5,680 | 5,688 | 5,634 | 2,904 |
| August 19, 2025 | 5,627 | 5,646 | 5,646 | 5,660.9 | 5,609 | 1,270 |
| August 18, 2025 | 5,622.16 | 5,625 | 5,625 | 5,629 | 5,603 | 2,594 |
| August 15, 2025 | 5,671 | 5,614 | 5,614 | 5,671 | 5,607 | 607 |
| August 14, 2025 | 5,685 | 5,644 | 5,644 | 5,685 | 5,639 | 4,379 |
| August 13, 2025 | 5,658.8 | 5,642 | 5,642 | 5,665 | 5,630.56 | 3,318 |
| August 12, 2025 | 5,617 | 5,623 | 5,623 | 5,632 | 5,594 | 8,094 |
| August 11, 2025 | 5,621 | 5,600 | 5,600 | 5,621 | 5,590 | 1,761 |
| August 08, 2025 | 5,602 | 5,614.5 | 5,614.5 | 5,641 | 5,602 | 1,977 |
| August 07, 2025 | 5,580 | 5,604 | 5,604 | 5,621 | 5,570 | 18,432 |
| August 06, 2025 | 5,613 | 5,601.5 | 5,601.5 | 5,630 | 5,585 | 3,343 |
| August 05, 2025 | 5,612 | 5,585 | 5,585 | 5,618 | 5,582 | 14,611 |
| August 04, 2025 | 5,540 | 5,591.5 | 5,591.5 | 5,594 | 5,540 | 10,058 |
| August 01, 2025 | 5,571 | 5,529 | 5,529 | 5,571 | 5,510.27 | 1,706 |
| July 31, 2025 | 5,510 | 5,550.5 | 5,550.5 | 5,560 | 5,482 | 2,009 |
| July 30, 2025 | 5,459.96 | 5,500 | 5,500 | 5,509 | 5,458 | 1,920 |
| July 29, 2025 | 5,481 | 5,458 | 5,458 | 5,492 | 5,452 | 6,490 |
| July 28, 2025 | 5,468 | 5,444.5 | 5,444.5 | 5,507 | 5,427 | 2,402 |
| July 25, 2025 | 5,480 | 5,455 | 5,455 | 5,480 | 5,440 | 1,845 |
| July 24, 2025 | 5,455 | 5,441.5 | 5,441.5 | 5,455 | 5,423 | 3,684 |
| July 23, 2025 | 5,474 | 5,442 | 5,442 | 5,502 | 5,442 | 4,091 |
| July 22, 2025 | 5,480 | 5,469 | 5,469 | 5,489 | 5,454.64 | 25,346 |
| July 21, 2025 | 5,500.32 | 5,468 | 5,468 | 5,513 | 5,468 | 2,614 |
| July 18, 2025 | 5,493 | 5,492 | 5,492 | 5,508 | 5,469.69 | 1,357 |
| July 17, 2025 | 5,438 | 5,433 | 5,433 | 5,471 | 5,424 | 2,201 |
| July 16, 2025 | 5,424 | 5,390 | 5,390 | 5,444.12 | 5,390 | 1,544 |
| July 15, 2025 | 5,480 | 5,464.5 | 5,464.5 | 5,493 | 5,463 | 7,954 |
| July 14, 2025 | 5,455 | 5,466 | 5,466 | 5,480 | 5,432 | 3,764 |
| July 11, 2025 | 5,452 | 5,443.5 | 5,443.5 | 5,478 | 5,439.91 | 2,307 |
| July 10, 2025 | 5,402 | 5,467.5 | 5,467.5 | 5,476 | 5,402 | 1,642 |
| July 09, 2025 | 5,414 | 5,421.5 | 5,421.5 | 5,446 | 5,405 | 2,014 |
| July 08, 2025 | 5,404 | 5,422.5 | 5,422.5 | 5,428 | 5,392 | 1,425 |
| July 07, 2025 | 5,480 | 5,398.5 | 5,398.5 | 5,480 | 5,398 | 2,981 |
| July 04, 2025 | 5,428 | 5,420 | 5,420 | 5,429 | 5,404 | 5,122 |
| July 03, 2025 | 5,444 | 5,443 | 5,443 | 5,466 | 5,434 | 2,202 |
| July 02, 2025 | 5,448 | 5,432 | 5,432 | 5,471 | 5,428 | 2,464 |
| July 01, 2025 | 5,381 | 5,436 | 5,436 | 5,436 | 5,348 | 8,556 |
| June 30, 2025 | 5,359 | 5,356.5 | 5,356.5 | 5,383 | 5,353 | 2,816 |
| June 27, 2025 | 5,335 | 5,359.5 | 5,359.5 | 5,366 | 5,335 | 4,306 |
| June 26, 2025 | 5,309 | 5,327.5 | 5,327.5 | 5,334 | 5,301 | 2,148 |
| June 25, 2025 | 5,359 | 5,315 | 5,315 | 5,364 | 5,315 | 6,966 |
| June 24, 2025 | 5,382.71 | 5,359 | 5,359 | 5,398 | 5,334.4 | 8,217 |
| June 23, 2025 | 5,272 | 5,332 | 5,332 | 5,343 | 5,272 | 5,170 |
| June 20, 2025 | 5,318.5 | 5,318.5 | 5,318.5 | 5,357 | 5,299 | 17,654 |
| June 19, 2025 | 5,337 | 5,297 | 5,297 | 5,337 | 5,290.72 | 4,768 |
| June 18, 2025 | 5,324 | 5,350.5 | 5,350.5 | 5,358 | 5,317 | 2,487 |
| June 17, 2025 | 5,297 | 5,317.5 | 5,317.5 | 5,326 | 5,284 | 2,373 |
| June 16, 2025 | 5,312 | 5,324.5 | 5,324.5 | 5,336.44 | 5,291 | 5,351 |
| June 13, 2025 | 5,289.2 | 5,311 | 5,311 | 5,341 | 5,288 | 1,698 |