7,150.00
+29.5(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,139 | 7,150 | 7,150 | 7,182 | 7,118.39 | 15,076 |
| September 25, 2025 | 7,146 | 7,120.5 | 7,120.5 | 7,163 | 7,107 | 5,651 |
| September 24, 2025 | 7,191.91 | 7,186 | 7,186 | 7,239 | 7,171.05 | 5,526 |
| September 23, 2025 | 7,171.8 | 7,238 | 7,238 | 7,270.18 | 7,157 | 14,673 |
| September 22, 2025 | 7,180 | 7,174 | 7,174 | 7,187 | 7,144 | 20,582 |
| September 19, 2025 | 7,241.42 | 7,192 | 7,192 | 7,294.16 | 7,191 | 15,348 |
| September 18, 2025 | 7,074 | 7,165.5 | 7,165.5 | 7,211.75 | 7,065 | 5,522 |
| September 17, 2025 | 7,032 | 7,073 | 7,073 | 7,077 | 7,016 | 4,477 |
| September 16, 2025 | 7,031 | 6,977 | 6,977 | 7,054 | 6,970 | 6,203 |
| September 15, 2025 | 7,083 | 7,060 | 7,060 | 7,101 | 7,049 | 7,926 |
| September 12, 2025 | 7,132.52 | 7,085 | 7,085 | 7,155 | 7,080.4 | 14,346 |
| September 11, 2025 | 7,051.54 | 7,128 | 7,128 | 7,137.64 | 6,850.15 | 19,531 |
| September 10, 2025 | 7,030 | 7,026 | 7,026 | 7,069 | 7,009 | 5,361 |
| September 09, 2025 | 7,108 | 7,058 | 7,058 | 7,108 | 7,014 | 2,750 |
| September 08, 2025 | 7,135 | 7,098 | 7,098 | 7,142.86 | 7,034 | 127,027 |
| September 05, 2025 | 7,146 | 7,091 | 7,091 | 7,185 | 7,067 | 10,436 |
| September 04, 2025 | 7,059 | 7,102 | 7,102 | 7,103 | 7,036 | 22,354 |
| September 03, 2025 | 7,045 | 7,020 | 7,020 | 7,100 | 7,020 | 10,375 |
| September 02, 2025 | 7,055.91 | 7,041.5 | 7,041.5 | 7,089 | 7,038.9 | 9,577 |
| September 01, 2025 | 7,062 | 7,056 | 7,056 | 7,073 | 7,036 | 3,367 |
| August 29, 2025 | 7,101.39 | 7,062 | 7,062 | 7,144 | 7,058 | 9,317 |
| August 28, 2025 | 7,152 | 7,070 | 7,070 | 7,177 | 7,063 | 9,269 |
| August 27, 2025 | 7,070 | 7,112 | 7,112 | 7,141 | 7,067 | 5,231 |
| August 26, 2025 | 7,048 | 7,074 | 7,074 | 7,089.88 | 7,024 | 6,161 |
| August 22, 2025 | 6,896 | 7,096 | 7,096 | 7,105 | 6,886 | 11,833 |
| August 21, 2025 | 6,869 | 6,874 | 6,874 | 6,874.35 | 6,812 | 3,600 |
| August 20, 2025 | 6,874.75 | 6,861 | 6,861 | 6,897 | 6,834.75 | 10,429 |
| August 19, 2025 | 6,874.87 | 6,898 | 6,898 | 6,934 | 6,838 | 12,368 |
| August 18, 2025 | 6,857.99 | 6,865 | 6,865 | 6,873 | 6,817 | 8,270 |
| August 15, 2025 | 6,910.2 | 6,814 | 6,814 | 6,913 | 6,797 | 3,908 |
| August 14, 2025 | 6,943 | 6,860.5 | 6,860.5 | 6,965.35 | 6,860 | 7,919 |
| August 13, 2025 | 6,860 | 6,896 | 6,896 | 6,904.2 | 6,852 | 6,640 |
| August 12, 2025 | 6,696.2 | 6,786.5 | 6,786.5 | 6,805 | 6,658 | 13,929 |
| August 11, 2025 | 6,709 | 6,684 | 6,684 | 6,741 | 6,679 | 8,512 |
| August 08, 2025 | 6,700 | 6,679 | 6,679 | 6,720.84 | 6,674 | 5,768 |
| August 07, 2025 | 6,687 | 6,647 | 6,647 | 6,779 | 6,647 | 6,159 |
| August 06, 2025 | 6,795 | 6,733 | 6,733 | 6,805.82 | 6,713 | 6,225 |
| August 05, 2025 | 6,745 | 6,695 | 6,695 | 6,760 | 6,670 | 145,088 |
| August 04, 2025 | 6,640 | 6,677 | 6,677 | 6,685 | 6,594 | 3,475 |
| August 01, 2025 | 6,732 | 6,588 | 6,588 | 6,743 | 6,533 | 15,375 |
| July 31, 2025 | 6,757.5 | 6,768 | 6,768 | 6,839 | 6,749 | 94,121 |
| July 30, 2025 | 6,830 | 6,861 | 6,861 | 6,899 | 6,788 | 5,366 |
| July 29, 2025 | 6,857.28 | 6,813 | 6,813 | 6,902 | 6,813 | 3,048 |
| July 28, 2025 | 6,857 | 6,814 | 6,814 | 6,863 | 6,791 | 4,110 |
| July 25, 2025 | 6,755 | 6,757 | 6,757 | 6,800 | 6,740 | 7,250 |
| July 24, 2025 | 6,789.45 | 6,754.5 | 6,754.5 | 6,823 | 6,748 | 5,633 |
| July 23, 2025 | 6,781 | 6,776 | 6,776 | 6,823 | 6,764.68 | 1,986 |
| July 22, 2025 | 6,707.78 | 6,752 | 6,752 | 6,752 | 6,680 | 4,098 |
| July 21, 2025 | 6,758.55 | 6,753 | 6,753 | 6,783 | 6,740 | 2,731 |
| July 18, 2025 | 6,830.84 | 6,749 | 6,749 | 6,836 | 6,745 | 11,603 |
| July 17, 2025 | 6,742 | 6,797 | 6,797 | 6,816 | 6,703 | 13,388 |
| July 16, 2025 | 6,709.86 | 6,653 | 6,653 | 6,797 | 6,653 | 18,253 |
| July 15, 2025 | 6,867 | 6,830.5 | 6,830.5 | 6,888 | 6,816 | 15,223 |
| July 14, 2025 | 6,772 | 6,824 | 6,824 | 6,833 | 6,762 | 15,564 |
| July 11, 2025 | 6,845.84 | 6,814 | 6,814 | 6,847 | 6,783 | 32,995 |
| July 10, 2025 | 6,747 | 6,860 | 6,860 | 6,871 | 6,735 | 23,115 |
| July 09, 2025 | 6,705 | 6,714 | 6,714 | 6,749 | 6,688 | 12,745 |
| July 08, 2025 | 6,665 | 6,739 | 6,739 | 6,762 | 6,650 | 37,333 |
| July 07, 2025 | 6,715.68 | 6,685 | 6,685 | 6,757.92 | 6,679 | 91,522 |
| July 04, 2025 | 6,705.85 | 6,684 | 6,684 | 6,719 | 6,671 | 8,165 |