5,258.00
+25.5(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,245 | 5,232.5 | 5,232.5 | 5,247 | 5,227 | 3,366 |
| September 25, 2025 | 5,183 | 5,184 | 5,184 | 5,195 | 5,175.07 | 625 |
| September 24, 2025 | 5,221 | 5,207.5 | 5,207.5 | 5,234 | 5,207.5 | 2,127 |
| September 23, 2025 | 5,228 | 5,243 | 5,243 | 5,263 | 5,228 | 8,037 |
| September 22, 2025 | 5,215 | 5,200 | 5,200 | 5,215 | 5,186 | 1,462 |
| September 19, 2025 | 5,246 | 5,217.5 | 5,217.5 | 5,258 | 5,217.5 | 2,475 |
| September 18, 2025 | 5,172 | 5,207 | 5,207 | 5,211.24 | 5,172 | 2,358 |
| September 17, 2025 | 5,184 | 5,145 | 5,145 | 5,184 | 5,145 | 377 |
| September 16, 2025 | 5,195 | 5,170 | 5,170 | 5,215.97 | 5,170 | 42 |
| September 15, 2025 | 5,182 | 5,214 | 5,214 | 5,230.75 | 5,182 | 1,430 |
| September 12, 2025 | 5,178 | 5,159.5 | 5,159.5 | 5,178 | 5,151 | 40 |
| September 11, 2025 | 5,131 | 5,160 | 5,160 | 5,187 | 5,131 | 9,127 |
| September 10, 2025 | 5,129 | 5,125.5 | 5,125.5 | 5,170 | 5,125.5 | 7,642 |
| September 09, 2025 | 5,144 | 5,133 | 5,133 | 5,162 | 5,122 | 3,924 |
| September 08, 2025 | 5,110 | 5,132.5 | 5,132.5 | 5,132.5 | 5,101.54 | 3,179 |
| September 05, 2025 | 5,124 | 5,086.5 | 5,086.5 | 5,126 | 5,080 | 1,438 |
| September 04, 2025 | 5,100 | 5,104 | 5,104 | 5,114 | 5,092 | 8,623 |
| September 03, 2025 | 5,112 | 5,128.5 | 5,128.5 | 5,132 | 5,112 | 5,318 |
| September 02, 2025 | 5,112 | 5,096 | 5,096 | 5,123 | 5,094 | 6,343 |
| September 01, 2025 | 5,120 | 5,092.5 | 5,092.5 | 5,133 | 5,092 | 22,192 |
| August 29, 2025 | 5,120 | 5,105 | 5,105 | 5,138 | 5,103.66 | 704 |
| August 28, 2025 | 5,123 | 5,120 | 5,120 | 5,152 | 5,098 | 83,625 |
| August 27, 2025 | 5,095 | 5,091 | 5,091 | 5,110 | 5,070 | 1,878 |
| August 26, 2025 | 5,111 | 5,092.5 | 5,092.5 | 5,116 | 5,056 | 4,683 |
| August 22, 2025 | 5,242 | 5,275.5 | 5,275.5 | 5,287 | 5,241 | 4,418 |
| August 21, 2025 | 5,265 | 5,242.5 | 5,242.5 | 5,266 | 5,229 | 847 |
| August 20, 2025 | 5,254 | 5,271 | 5,271 | 5,277 | 5,227 | 974 |
| August 19, 2025 | 5,208 | 5,265.5 | 5,265.5 | 5,265.5 | 5,198 | 1,461 |
| August 18, 2025 | 5,205 | 5,190.5 | 5,190.5 | 5,234 | 5,173 | 45 |
| August 15, 2025 | 5,217 | 5,219 | 5,219 | 5,223 | 5,196 | 3 |
| August 14, 2025 | 5,147 | 5,161.5 | 5,161.5 | 5,162 | 5,136 | 220 |
| August 13, 2025 | 5,144 | 5,150 | 5,150 | 5,150 | 5,128 | 50 |
| August 12, 2025 | 5,115 | 5,118.5 | 5,118.5 | 5,118.5 | 5,076 | 122 |
| August 11, 2025 | 5,137.17 | 5,088.5 | 5,088.5 | 5,144 | 5,084 | 133 |
| August 08, 2025 | 5,125 | 5,130.5 | 5,130.5 | 5,139 | 5,101 | 312 |
| August 07, 2025 | 5,118 | 5,104 | 5,104 | 5,155 | 5,096 | 3,353 |
| August 06, 2025 | 5,097.8 | 5,088 | 5,088 | 5,100 | 5,076 | 1,994 |
| August 05, 2025 | 5,117 | 5,065 | 5,065 | 5,117 | 5,058 | 25,378 |
| August 04, 2025 | 5,060 | 5,070 | 5,070 | 5,070 | 5,030 | 2,564 |
| August 01, 2025 | 5,061 | 5,019.5 | 5,019.5 | 5,096 | 4,999.5 | 1,720 |
| July 31, 2025 | 5,199 | 5,130.5 | 5,130.5 | 5,199 | 5,130.5 | 395 |
| July 30, 2025 | 5,196 | 5,184.5 | 5,184.5 | 5,199 | 5,184.5 | 415 |
| July 29, 2025 | 5,183 | 5,175.5 | 5,175.5 | 5,235 | 5,173 | 3,987 |
| July 28, 2025 | 5,314 | 5,155 | 5,155 | 5,314 | 5,155 | 28,112 |
| July 25, 2025 | 5,189 | 5,227.5 | 5,227.5 | 5,227.5 | 5,166 | 306 |
| July 24, 2025 | 5,244 | 5,191.5 | 5,191.5 | 5,244 | 5,171 | 624 |
| July 23, 2025 | 5,198 | 5,185 | 5,185 | 5,211 | 5,168 | 923 |
| July 22, 2025 | 5,177 | 5,137 | 5,137 | 5,177 | 5,119 | 1,944 |
| July 21, 2025 | 5,185 | 5,160 | 5,160 | 5,185 | 5,128.2 | 1,472 |
| July 18, 2025 | 5,197 | 5,176.5 | 5,176.5 | 5,204 | 5,167 | 885 |
| July 17, 2025 | 5,143 | 5,159 | 5,159 | 5,174 | 5,135 | 4,775 |
| July 16, 2025 | 5,116 | 5,131.5 | 5,131.5 | 5,146 | 5,113 | 3,356 |
| July 15, 2025 | 5,209 | 5,139 | 5,139 | 5,209 | 5,139 | 32,564 |
| July 14, 2025 | 5,153.97 | 5,179.5 | 5,179.5 | 5,179.5 | 5,139 | 2,412 |
| July 11, 2025 | 5,182 | 5,173.5 | 5,173.5 | 5,198 | 5,158 | 38,799 |
| July 10, 2025 | 5,193 | 5,197.5 | 5,197.5 | 5,232 | 5,193 | 7,069 |
| July 09, 2025 | 5,146 | 5,190.5 | 5,190.5 | 5,191 | 5,139 | 1,273 |
| July 08, 2025 | 5,129 | 5,123.5 | 5,123.5 | 5,129 | 5,084 | 43 |
| July 07, 2025 | 5,108.42 | 5,081 | 5,081 | 5,116 | 5,080 | 324 |
| July 04, 2025 | 5,098 | 5,085.5 | 5,085.5 | 5,098 | 5,050.91 | 21,614 |