5,692.00
+5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,646 | 5,692 | 5,692 | 5,702 | 5,617 | 5,209 |
| October 16, 2025 | 5,689 | 5,687 | 5,687 | 5,699 | 5,654 | 3,231 |
| October 15, 2025 | 5,652 | 5,676 | 5,676 | 5,708 | 5,652 | 3,516 |
| October 14, 2025 | 5,559 | 5,634.5 | 5,634.5 | 5,652 | 5,559 | 16,203 |
| October 13, 2025 | 5,634 | 5,623.5 | 5,623.5 | 5,634 | 5,596 | 4,456 |
| October 10, 2025 | 5,665 | 5,607.5 | 5,607.5 | 5,670 | 5,599 | 2,468 |
| October 09, 2025 | 5,657 | 5,665.5 | 5,665.5 | 5,685 | 5,637 | 33,427 |
| October 08, 2025 | 5,656 | 5,645.5 | 5,645.5 | 5,660 | 5,619 | 3,586 |
| October 07, 2025 | 5,663 | 5,640.5 | 5,640.5 | 5,679 | 5,638 | 7,096 |
| October 06, 2025 | 5,644 | 5,638.5 | 5,638.5 | 5,672 | 5,620 | 14,940 |
| October 03, 2025 | 5,624 | 5,641.5 | 5,641.5 | 5,655.3 | 5,613 | 5,923 |
| October 02, 2025 | 5,606 | 5,624 | 5,624 | 5,624 | 5,586 | 3,727 |
| October 01, 2025 | 5,626 | 5,602.5 | 5,602.5 | 5,634 | 5,587.55 | 3,262 |
| September 30, 2025 | 5,561 | 5,615 | 5,615 | 5,616 | 5,561 | 2,167 |
| September 29, 2025 | 5,605 | 5,574 | 5,574 | 5,605 | 5,555 | 2,768 |
| September 26, 2025 | 5,547 | 5,556.5 | 5,556.5 | 5,562 | 5,534 | 1,353 |
| September 25, 2025 | 5,565 | 5,560 | 5,560 | 5,565 | 5,531.5 | 3,420 |
| September 24, 2025 | 5,591 | 5,565.5 | 5,565.5 | 5,603.4 | 5,565.5 | 2,693 |
| September 23, 2025 | 5,545 | 5,563 | 5,563 | 5,582.33 | 5,545 | 7,156 |
| September 22, 2025 | 5,558 | 5,552 | 5,552 | 5,572 | 5,533 | 2,420 |
| September 19, 2025 | 5,575 | 5,567 | 5,567 | 5,594.52 | 5,545 | 1,456 |
| September 18, 2025 | 5,499 | 5,552 | 5,552 | 5,555.28 | 5,499 | 3,797 |
| September 17, 2025 | 5,509 | 5,521.5 | 5,521.5 | 5,532 | 5,504 | 1,823 |
| September 16, 2025 | 5,536 | 5,506.5 | 5,506.5 | 5,557 | 5,502 | 5,272 |
| September 15, 2025 | 5,573 | 5,562.5 | 5,562.5 | 5,579.52 | 5,557 | 2,050 |
| September 12, 2025 | 5,578 | 5,567.5 | 5,567.5 | 5,588 | 5,556 | 9,056 |
| September 11, 2025 | 5,523 | 5,555.5 | 5,555.5 | 5,555.5 | 5,502 | 8,501 |
| September 10, 2025 | 5,504 | 5,506.5 | 5,506.5 | 5,528 | 5,487 | 2,937 |
| September 09, 2025 | 5,620 | 5,501 | 5,501 | 5,620 | 5,491 | 9,501 |
| September 08, 2025 | 5,647 | 5,616 | 5,616 | 5,648 | 5,596 | 2,538 |
| 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 |