6,105.00
+36(+0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,066 | 6,069 | 6,069 | 6,088 | 6,049 | 2,685 |
| September 25, 2025 | 6,065 | 6,059 | 6,059 | 6,082 | 6,000 | 2,725 |
| September 24, 2025 | 6,029 | 6,080 | 6,080 | 6,089 | 6,029 | 4,778 |
| September 23, 2025 | 6,032 | 6,051 | 6,051 | 6,067.76 | 6,029 | 4,821 |
| September 22, 2025 | 6,032 | 6,043 | 6,043 | 6,047 | 6,011 | 3,544 |
| September 19, 2025 | 5,992 | 6,002 | 6,002 | 6,029 | 5,987 | 3,604 |
| September 18, 2025 | 5,958 | 5,992 | 5,992 | 6,010 | 5,943.53 | 1,524 |
| September 17, 2025 | 5,887 | 5,885 | 5,885 | 5,895 | 5,872 | 1,253 |
| September 16, 2025 | 5,883 | 5,880 | 5,880 | 5,906 | 5,866 | 1,027 |
| September 15, 2025 | 5,888 | 5,898.5 | 5,898.5 | 5,915 | 5,868.68 | 11,517 |
| September 12, 2025 | 5,850 | 5,880 | 5,880 | 5,882 | 5,847.19 | 671 |
| September 11, 2025 | 5,794 | 5,836 | 5,836 | 5,836 | 5,780 | 2,001 |
| September 10, 2025 | 5,777 | 5,778 | 5,778 | 5,804 | 5,768 | 2,167 |
| September 09, 2025 | 5,769 | 5,766 | 5,766 | 5,776 | 5,754 | 1,123 |
| September 08, 2025 | 5,775 | 5,767 | 5,767 | 5,793 | 5,744.75 | 3,285 |
| 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 |