5,767.00
+16(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,810 | 5,751 | 5,751 | 5,816 | 5,743.76 | 2,652 |
| September 04, 2025 | 5,774 | 5,791.5 | 5,791.5 | 5,795 | 5,749 | 10,503 |
| September 03, 2025 | 5,806 | 5,771.5 | 5,771.5 | 5,825 | 5,769.76 | 1,250 |
| September 02, 2025 | 5,787 | 5,789 | 5,789 | 5,830 | 5,784 | 12,446 |
| September 01, 2025 | 5,784 | 5,786 | 5,786 | 5,798 | 5,779 | 2,303 |
| August 29, 2025 | 5,836 | 5,793 | 5,793 | 5,854 | 5,787 | 1,632 |
| August 28, 2025 | 5,829 | 5,803 | 5,803 | 5,847 | 5,801 | 1,544 |
| August 27, 2025 | 5,818 | 5,824 | 5,824 | 5,840 | 5,812 | 2,621 |
| August 26, 2025 | 5,791 | 5,781 | 5,781 | 5,824 | 5,777 | 4,221 |
| August 22, 2025 | 5,748 | 5,798.5 | 5,798.5 | 5,822 | 5,745 | 2,918 |
| August 21, 2025 | 5,760 | 5,755 | 5,755 | 5,770 | 5,734.6 | 2,780 |
| August 20, 2025 | 5,741 | 5,737 | 5,737 | 5,765 | 5,714 | 1,415 |
| August 19, 2025 | 5,763 | 5,765.5 | 5,765.5 | 5,790 | 5,755 | 6,260 |
| August 18, 2025 | 5,734 | 5,761.5 | 5,761.5 | 5,777 | 5,733 | 2,109 |
| August 15, 2025 | 5,775 | 5,746 | 5,746 | 5,783 | 5,730.87 | 1,664 |
| August 14, 2025 | 5,779 | 5,759 | 5,759 | 5,790 | 5,759 | 783 |
| August 13, 2025 | 5,787 | 5,772 | 5,772 | 5,809 | 5,766 | 1,654 |
| August 12, 2025 | 5,733 | 5,766 | 5,766 | 5,797 | 5,733 | 2,563 |
| August 11, 2025 | 5,734 | 5,795.5 | 5,795.5 | 5,822 | 5,734 | 1,356 |
| August 08, 2025 | 5,743 | 5,758 | 5,758 | 5,779 | 5,731 | 2,230 |
| August 07, 2025 | 5,779 | 5,739 | 5,739 | 5,815 | 5,739 | 10,029 |
| August 06, 2025 | 5,804 | 5,772 | 5,772 | 5,820 | 5,757.76 | 648 |
| August 05, 2025 | 5,848 | 5,787.5 | 5,787.5 | 5,855 | 5,780 | 3,843 |
| August 04, 2025 | 5,735 | 5,813 | 5,813 | 5,817 | 5,735 | 18,805 |
| August 01, 2025 | 5,873 | 5,761.5 | 5,761.5 | 5,887 | 5,735 | 3,473 |
| July 31, 2025 | 5,940 | 5,899 | 5,899 | 5,997 | 5,889 | 8,088 |
| July 30, 2025 | 5,890 | 5,890.5 | 5,890.5 | 5,913 | 5,876 | 1,197 |
| July 29, 2025 | 5,895 | 5,882.5 | 5,882.5 | 5,925 | 5,882.5 | 2,749 |
| July 28, 2025 | 5,876 | 5,861 | 5,861 | 5,881 | 5,837 | 3,536 |
| July 25, 2025 | 5,787 | 5,817.5 | 5,817.5 | 5,820 | 5,782 | 2,181 |
| July 24, 2025 | 5,737 | 5,753.5 | 5,753.5 | 5,769 | 5,702 | 3,445 |
| July 23, 2025 | 5,766 | 5,746 | 5,746 | 5,770 | 5,746 | 6,967 |
| July 22, 2025 | 5,741 | 5,742 | 5,742 | 5,762 | 5,732 | 5,579 |
| July 21, 2025 | 5,774 | 5,758.5 | 5,758.5 | 5,785 | 5,751 | 60,035 |
| July 18, 2025 | 5,779 | 5,768 | 5,768 | 5,793 | 5,759 | 4,317 |
| July 17, 2025 | 5,758 | 5,763 | 5,763 | 5,766 | 5,734 | 25,479 |
| July 16, 2025 | 5,692 | 5,687 | 5,687 | 5,745 | 5,679 | 2,146 |
| July 15, 2025 | 5,747 | 5,750.5 | 5,750.5 | 5,777 | 5,734 | 3,345 |
| July 14, 2025 | 5,715 | 5,728.5 | 5,728.5 | 5,735 | 5,706.6 | 2,998 |
| July 11, 2025 | 5,712 | 5,715 | 5,715 | 5,727 | 5,685 | 573 |
| July 10, 2025 | 5,662 | 5,710.5 | 5,710.5 | 5,716.68 | 5,655 | 2,674 |
| July 09, 2025 | 5,669 | 5,665 | 5,665 | 5,700 | 5,657 | 3,200 |
| July 08, 2025 | 5,636 | 5,679 | 5,679 | 5,701 | 5,629 | 781 |
| July 07, 2025 | 5,646 | 5,625 | 5,625 | 5,673 | 5,625 | 1,027 |
| July 04, 2025 | 5,650 | 5,648 | 5,648 | 5,675 | 5,636 | 1,885 |
| July 03, 2025 | 5,645 | 5,685 | 5,685 | 5,692 | 5,640 | 56,493 |
| July 02, 2025 | 5,595 | 5,639 | 5,639 | 5,665 | 5,586 | 1,916 |
| July 01, 2025 | 5,557 | 5,578 | 5,578 | 5,578 | 5,537 | 1,451 |
| June 30, 2025 | 5,590 | 5,596 | 5,596 | 5,611 | 5,585 | 2,198 |
| June 27, 2025 | 5,589 | 5,597.5 | 5,597.5 | 5,609 | 5,574 | 913 |
| June 26, 2025 | 5,559 | 5,567 | 5,567 | 5,576 | 5,546 | 1,148 |
| June 25, 2025 | 5,606 | 5,585 | 5,585 | 5,631 | 5,583 | 811 |
| June 24, 2025 | 5,638 | 5,600 | 5,600 | 5,641 | 5,587 | 784 |
| June 23, 2025 | 5,566 | 5,598 | 5,598 | 5,620 | 5,562 | 5,620 |
| June 20, 2025 | 5,565 | 5,560 | 5,560 | 5,594 | 5,548 | 872 |
| June 19, 2025 | 5,573 | 5,541.5 | 5,541.5 | 5,592 | 5,526.8 | 4,889 |
| June 18, 2025 | 5,581 | 5,588.5 | 5,588.5 | 5,611 | 5,559 | 1,780 |
| June 17, 2025 | 5,551 | 5,586.5 | 5,586.5 | 5,594 | 5,545 | 2,392 |
| June 16, 2025 | 5,528 | 5,566.48 | 5,566.48 | 5,579.12 | 5,527 | 2,002 |
| June 13, 2025 | 5,510 | 5,523 | 5,523 | 5,558 | 5,497 | 962 |
