5,765.50
+31(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 5,828 | 5,838 | 5,838 | 5,838 | 5,818.96 | 39 |
| July 24, 2025 | 5,826 | 5,833.5 | 5,833.5 | 5,833.5 | 5,826 | 158 |
| July 23, 2025 | 5,823 | 5,788.5 | 5,788.5 | 5,841 | 5,788.5 | 835 |
| July 22, 2025 | 5,789 | 5,792 | 5,792 | 5,798 | 5,777 | 2,341 |
| July 21, 2025 | 5,797 | 5,781 | 5,781 | 5,827 | 5,766 | 875 |
| July 18, 2025 | 5,798 | 5,793 | 5,793 | 5,798.84 | 5,788 | 8,246 |
| July 17, 2025 | 5,763 | 5,775.5 | 5,775.5 | 5,781.51 | 5,760 | 389 |
| July 16, 2025 | 5,774 | 5,774.5 | 5,774.5 | 5,787 | 5,764.1 | 50,262 |
| July 15, 2025 | 5,808 | 5,770.5 | 5,770.5 | 5,808 | 5,770.5 | 8 |
| July 14, 2025 | 5,783 | 5,816.5 | 5,816.5 | 5,816.5 | 5,782 | 1,002 |
| July 11, 2025 | 5,796 | 5,783.5 | 5,783.5 | 5,803 | 5,778.26 | 184 |
| July 10, 2025 | 5,799 | 5,792 | 5,792 | 5,801 | 5,792 | 2,000 |
| July 09, 2025 | 5,767 | 5,772 | 5,772 | 5,772 | 5,758.3 | 272 |
| July 08, 2025 | 5,736 | 5,758.5 | 5,758.5 | 5,763 | 5,736 | 72 |
| July 07, 2025 | 5,768 | 5,744 | 5,744 | 5,768 | 5,744 | 40 |