5,924.96
+5.96(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5,909.04 | 5,919 | 5,919 | 5,919 | 5,909.04 | 50 |
| October 17, 2025 | 5,869 | 5,904.5 | 5,904.5 | 5,904.5 | 5,857 | 0 |
| October 16, 2025 | 5,867.97 | 5,887.5 | 5,887.5 | 5,887.5 | 5,867.97 | 2 |
| October 15, 2025 | 5,872 | 5,854.5 | 5,854.5 | 5,872 | 5,853 | 5,756 |
| October 14, 2025 | 5,857 | 5,862.5 | 5,862.5 | 5,862.5 | 5,856 | 543 |
| October 13, 2025 | 5,860 | 5,826.5 | 5,826.5 | 5,863 | 5,820.41 | 1,181 |
| October 10, 2025 | 5,881 | 5,842 | 5,842 | 5,901.78 | 5,842 | 939 |
| October 09, 2025 | 5,865.96 | 5,864.5 | 5,864.5 | 5,865.97 | 5,864.5 | 340 |
| October 08, 2025 | 5,823 | 5,851.5 | 5,851.5 | 5,851.5 | 5,823 | 2,113 |
| October 07, 2025 | 5,817 | 5,825.5 | 5,825.5 | 5,837.25 | 5,817 | 483 |
| October 06, 2025 | 5,790 | 5,820 | 5,820 | 5,838 | 5,790 | 18 |
| October 03, 2025 | 5,849.44 | 5,836 | 5,836 | 5,849.44 | 5,835.96 | 22 |
| October 02, 2025 | 5,826.04 | 5,831.5 | 5,831.5 | 5,833.95 | 5,826.04 | 5 |
| October 01, 2025 | 5,801 | 5,816 | 5,816 | 5,816 | 5,800 | 9 |
| September 30, 2025 | 5,751 | 5,785 | 5,785 | 5,785 | 5,732.06 | 408 |
| September 29, 2025 | 5,759 | 5,765.5 | 5,751.96 | 5,799 | 5,749 | 14 |
| September 26, 2025 | 5,717 | 5,734.5 | 5,734.5 | 5,740.95 | 5,717 | 124 |
| September 25, 2025 | 5,699.95 | 5,716 | 5,716 | 5,732.95 | 5,699.95 | 5,820 |
| September 24, 2025 | 5,725 | 5,723 | 5,723 | 5,725 | 5,710 | 4,005 |
| September 23, 2025 | 5,717 | 5,719 | 5,719 | 5,744.55 | 5,717 | 1,008 |
| September 22, 2025 | 5,708 | 5,720.5 | 5,720.5 | 5,734 | 5,708 | 62 |
| September 19, 2025 | 5,733 | 5,731.5 | 5,731.5 | 5,752.94 | 5,731.5 | 10 |
| September 18, 2025 | 5,722 | 5,725 | 5,725 | 5,725 | 5,722 | 99 |
| September 17, 2025 | 5,732 | 5,713.5 | 5,713.5 | 5,733 | 5,713.5 | 887 |
| September 16, 2025 | 5,758 | 5,728 | 5,728 | 5,758 | 5,728 | 258 |
| September 15, 2025 | 5,785.72 | 5,779 | 5,779 | 5,832 | 5,776.04 | 328 |
| September 12, 2025 | 5,798 | 5,791 | 5,791 | 5,804.03 | 5,791 | 307 |
| September 11, 2025 | 5,772 | 5,788 | 5,788 | 5,789.05 | 5,772 | 1,171 |
| September 10, 2025 | 5,790 | 5,761 | 5,761 | 5,790 | 5,761 | 6 |
| September 09, 2025 | 5,774.91 | 5,779.5 | 5,779.5 | 5,781.96 | 5,774.91 | 350 |
| September 08, 2025 | 5,780 | 5,781.5 | 5,781.5 | 5,783 | 5,780 | 83 |
| September 05, 2025 | 5,780 | 5,784 | 5,784 | 5,784 | 5,780 | 2 |
| September 04, 2025 | 5,758 | 5,780 | 5,780 | 5,782.97 | 5,758 | 323 |
| September 03, 2025 | 5,744 | 5,749 | 5,749 | 5,752 | 5,738.96 | 733 |
| September 02, 2025 | 5,757 | 5,749.5 | 5,749.5 | 5,762.95 | 5,749.5 | 48 |
| September 01, 2025 | 5,791.89 | 5,757 | 5,757 | 5,812 | 5,754.2 | 931 |
| August 29, 2025 | 5,783 | 5,775.5 | 5,775.5 | 5,789 | 5,775.5 | 30,840 |
| August 28, 2025 | 5,807 | 5,774.5 | 5,774.5 | 5,809 | 5,773 | 31 |
| August 27, 2025 | 5,806 | 5,795 | 5,795 | 5,807 | 5,795 | 33 |
| August 26, 2025 | 5,805 | 5,802 | 5,802 | 5,831 | 5,802 | 2,994 |
| August 22, 2025 | 5,869 | 5,877 | 5,877 | 5,894.03 | 5,869 | 335 |
| August 21, 2025 | 5,869 | 5,875 | 5,875 | 5,879 | 5,857.02 | 444 |
| August 20, 2025 | 5,815 | 5,892 | 5,892 | 5,892 | 5,815 | 271 |
| August 19, 2025 | 5,807 | 5,821.5 | 5,821.5 | 5,821.5 | 5,794 | 1,216 |
| August 18, 2025 | 5,819.2 | 5,794 | 5,794 | 5,819.2 | 5,783 | 59 |
| August 15, 2025 | 5,774.85 | 5,781.5 | 5,781.5 | 5,781.5 | 5,771.07 | 129 |
| August 14, 2025 | 5,735 | 5,760 | 5,760 | 5,760 | 5,734 | 107 |
| August 13, 2025 | 5,743 | 5,734 | 5,734 | 5,745 | 5,734 | 0 |
| August 12, 2025 | 5,733 | 5,712 | 5,712 | 5,734 | 5,710.97 | 37 |
| August 11, 2025 | 5,758.36 | 5,726 | 5,726 | 5,779 | 5,705 | 4,888 |
| August 08, 2025 | 5,761 | 5,735.5 | 5,735.5 | 5,764 | 5,735.5 | 2,116 |
| August 07, 2025 | 5,765 | 5,750 | 5,750 | 5,787 | 5,741.08 | 443 |
| August 06, 2025 | 5,781 | 5,758.5 | 5,758.5 | 5,783 | 5,758.5 | 2,869 |
| August 05, 2025 | 5,788 | 5,777 | 5,777 | 5,788 | 5,770.7 | 198 |
| August 04, 2025 | 5,760 | 5,768 | 5,768 | 5,768 | 5,738 | 20 |
| August 01, 2025 | 5,732 | 5,714 | 5,714 | 5,740 | 5,688 | 676 |
| July 31, 2025 | 5,781 | 5,741.5 | 5,741.5 | 5,781 | 5,741.5 | 23 |
| July 30, 2025 | 5,801 | 5,780.5 | 5,780.5 | 5,801 | 5,777.76 | 104 |
| July 29, 2025 | 5,775 | 5,791.5 | 5,791.5 | 5,803 | 5,771 | 156 |
| July 28, 2025 | 5,878.03 | 5,770.5 | 5,770.5 | 5,896 | 5,770.5 | 1,371 |
