6,131.00
-87(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,195 | 6,131 | 6,131 | 6,224 | 6,112 | 10,242 |
| September 25, 2025 | 6,243.89 | 6,218 | 6,218 | 6,260 | 6,111 | 14,322 |
| September 24, 2025 | 6,272.99 | 6,262 | 6,262 | 6,312 | 6,202 | 17,291 |
| September 23, 2025 | 6,298 | 6,312 | 6,312 | 6,325 | 6,245 | 12,469 |
| September 22, 2025 | 6,200 | 6,247 | 6,247 | 6,257 | 6,140 | 15,890 |
| September 19, 2025 | 6,176 | 6,145.5 | 6,145.5 | 6,209 | 6,140 | 11,336 |
| September 18, 2025 | 6,069 | 6,174 | 6,174 | 6,182 | 6,063 | 14,950 |
| September 17, 2025 | 5,986 | 5,967 | 5,967 | 6,013 | 5,937 | 5,184 |
| September 16, 2025 | 5,992 | 5,955.5 | 5,955.5 | 6,012 | 5,949 | 10,901 |
| September 15, 2025 | 5,929 | 5,957.5 | 5,957.5 | 5,968 | 5,895 | 25,884 |
| September 12, 2025 | 5,952 | 5,914 | 5,914 | 5,974 | 5,905 | 12,496 |
| September 11, 2025 | 5,907 | 5,939 | 5,939 | 5,963 | 5,856 | 20,261 |
| September 10, 2025 | 5,904 | 5,902 | 5,902 | 5,934 | 5,876 | 16,821 |
| September 09, 2025 | 5,822 | 5,811 | 5,811 | 5,832 | 5,785.44 | 8,117 |
| September 08, 2025 | 5,731 | 5,807 | 5,807 | 5,814 | 5,727 | 14,679 |
| September 05, 2025 | 5,713.88 | 5,673.5 | 5,673.5 | 5,729 | 5,639 | 9,233 |
| September 04, 2025 | 5,627 | 5,633 | 5,633 | 5,659 | 5,574 | 10,977 |
| September 03, 2025 | 5,625 | 5,612 | 5,612 | 5,667 | 5,610 | 9,053 |
| September 02, 2025 | 5,651 | 5,583.5 | 5,583.5 | 5,667 | 5,534 | 15,249 |
| September 01, 2025 | 5,650 | 5,654 | 5,654 | 5,676 | 5,633 | 9,625 |
| August 29, 2025 | 5,745 | 5,672 | 5,672 | 5,766 | 5,651 | 11,399 |
| August 28, 2025 | 5,675 | 5,725 | 5,725 | 5,758 | 5,667 | 19,409 |
| August 27, 2025 | 5,669 | 5,670 | 5,670 | 5,695 | 5,659 | 8,728 |
| August 26, 2025 | 5,632 | 5,655 | 5,655 | 5,688 | 5,612 | 15,216 |
| August 22, 2025 | 5,555 | 5,683 | 5,683 | 5,706 | 5,534 | 7,026 |
| August 21, 2025 | 5,574 | 5,574 | 5,574 | 5,618 | 5,442 | 12,756 |
| August 20, 2025 | 5,565 | 5,524 | 5,524 | 5,588 | 5,450 | 16,990 |
| August 19, 2025 | 5,740 | 5,663 | 5,663 | 5,766 | 5,636 | 6,014 |
| August 18, 2025 | 5,723.27 | 5,709.5 | 5,709.5 | 5,738 | 5,677 | 6,525 |
| August 15, 2025 | 5,764 | 5,699.5 | 5,699.5 | 5,764 | 5,671 | 10,520 |
| August 14, 2025 | 5,757 | 5,704 | 5,704 | 5,766 | 5,599 | 7,870 |
| August 13, 2025 | 5,751 | 5,733 | 5,733 | 5,759 | 5,709 | 7,589 |
| August 12, 2025 | 5,557 | 5,692 | 5,692 | 5,705 | 5,553 | 9,340 |
| August 11, 2025 | 5,676.5 | 5,677 | 5,677 | 5,706 | 5,623.15 | 10,947 |
| August 08, 2025 | 5,665 | 5,676 | 5,676 | 5,700 | 5,639 | 10,141 |
| August 07, 2025 | 5,704 | 5,675.5 | 5,675.5 | 5,746 | 5,592 | 16,798 |
| August 06, 2025 | 5,701.8 | 5,671.5 | 5,671.5 | 5,721 | 5,659 | 7,698 |
| August 05, 2025 | 5,720 | 5,657 | 5,657 | 5,742 | 5,647 | 14,872 |
| August 04, 2025 | 5,587 | 5,649.5 | 5,649.5 | 5,665 | 5,572 | 18,500 |
| August 01, 2025 | 5,696 | 5,557.5 | 5,557.5 | 5,714 | 5,472 | 30,624 |
| July 31, 2025 | 5,825 | 5,782.5 | 5,782.5 | 5,883 | 5,676.3 | 43,512 |
| July 30, 2025 | 5,715 | 5,763 | 5,763 | 5,824 | 5,701 | 8,664 |
| July 29, 2025 | 5,744 | 5,703 | 5,703 | 5,803 | 5,685 | 9,246 |
| July 28, 2025 | 5,709 | 5,676.5 | 5,676.5 | 5,727 | 5,672 | 19,992 |
| July 25, 2025 | 5,621 | 5,629.5 | 5,629.5 | 5,647 | 5,613 | 12,450 |
| July 24, 2025 | 5,638 | 5,595.5 | 5,595.5 | 5,701 | 5,526 | 9,288 |
| July 23, 2025 | 5,583 | 5,594.5 | 5,594.5 | 5,606 | 5,564 | 9,829 |
| July 22, 2025 | 5,589 | 5,554 | 5,554 | 5,612 | 5,490 | 25,605 |
| July 21, 2025 | 5,610.31 | 5,648.5 | 5,648.5 | 5,674 | 5,599 | 13,101 |
| July 18, 2025 | 5,586 | 5,566.5 | 5,566.5 | 5,653 | 5,546 | 13,152 |
| July 17, 2025 | 5,539 | 5,571 | 5,571 | 5,573 | 5,440 | 31,154 |
| July 16, 2025 | 5,464.28 | 5,446 | 5,446 | 5,531 | 5,427 | 11,578 |
| July 15, 2025 | 5,485 | 5,517 | 5,517 | 5,543 | 5,446 | 11,562 |
| July 14, 2025 | 5,429 | 5,441 | 5,441 | 5,451 | 5,381 | 25,287 |
| July 11, 2025 | 5,488 | 5,476 | 5,476 | 5,500 | 5,444 | 11,319 |
| July 10, 2025 | 5,468.34 | 5,497 | 5,497 | 5,542 | 5,452 | 18,848 |
| July 09, 2025 | 5,433 | 5,443 | 5,443 | 5,492 | 5,424 | 11,534 |
| July 08, 2025 | 5,391 | 5,438 | 5,438 | 5,471 | 5,383 | 5,670 |
| July 07, 2025 | 5,446 | 5,363.5 | 5,363.5 | 5,461 | 5,356 | 17,412 |
| July 04, 2025 | 5,395 | 5,389 | 5,389 | 5,403 | 5,371 | 5,645 |