8,322.00
+96(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,254 | 8,226 | 8,226 | 8,263 | 8,212.4 | 3,811 |
| September 25, 2025 | 8,305 | 8,330.5 | 8,330.5 | 8,341 | 8,256 | 28,026 |
| September 24, 2025 | 8,352 | 8,381 | 8,381 | 8,387 | 8,325 | 4,122 |
| September 23, 2025 | 8,400 | 8,438 | 8,438 | 8,478 | 8,400 | 1,862 |
| September 22, 2025 | 8,334 | 8,308 | 8,308 | 8,334 | 8,279 | 616 |
| September 19, 2025 | 8,243 | 8,266 | 8,266 | 8,289 | 8,243 | 25,788 |
| September 18, 2025 | 8,251 | 8,284 | 8,284 | 8,290.38 | 8,214 | 7,313 |
| September 17, 2025 | 8,162 | 8,177 | 8,177 | 8,197 | 8,162 | 4,433 |
| September 16, 2025 | 8,215 | 8,173.5 | 8,173.5 | 8,234 | 8,169 | 3,172 |
| September 15, 2025 | 8,123.02 | 8,164 | 8,164 | 8,170 | 8,110 | 409 |
| September 12, 2025 | 8,165 | 8,138.5 | 8,138.5 | 8,184 | 8,120 | 2,893 |
| September 11, 2025 | 8,102 | 8,155 | 8,155 | 8,156 | 8,102 | 7,629 |
| September 10, 2025 | 8,243.02 | 8,280 | 8,147.15 | 8,296 | 8,213.28 | 13,741 |
| September 09, 2025 | 8,063 | 8,098 | 7,968.07 | 8,101 | 8,063 | 35,189 |
| September 08, 2025 | 7,972 | 7,992 | 7,992 | 7,994.89 | 7,951 | 10,596 |
| September 05, 2025 | 7,931 | 7,903 | 7,903 | 7,955 | 7,894 | 1,819 |
| September 04, 2025 | 7,794 | 7,826 | 7,826 | 7,829 | 7,794 | 454 |
| September 03, 2025 | 7,809 | 7,791 | 7,791 | 7,826 | 7,791 | 8,129 |
| September 02, 2025 | 7,710 | 7,695 | 7,695 | 7,749 | 7,662.95 | 28,196 |
| September 01, 2025 | 7,703 | 7,707 | 7,707 | 7,718 | 7,690 | 2,303 |
| August 29, 2025 | 7,835 | 7,750.5 | 7,750.5 | 7,839 | 7,735 | 2,992 |
| August 28, 2025 | 7,857 | 7,887.5 | 7,887.5 | 7,905 | 7,843 | 7,990 |
| August 27, 2025 | 7,915 | 7,893 | 7,893 | 7,926 | 7,870 | 5,710 |
| August 26, 2025 | 7,968 | 7,887 | 7,887 | 7,968 | 7,767 | 4,771 |
| August 22, 2025 | 7,736 | 7,845.5 | 7,845.5 | 7,875 | 7,736 | 7,808 |
| August 21, 2025 | 7,767 | 7,791 | 7,791 | 7,806 | 7,691 | 8,362 |
| August 20, 2025 | 7,747 | 7,756.5 | 7,756.5 | 7,788 | 7,717 | 12,939 |
| August 19, 2025 | 8,030 | 7,978 | 7,978 | 8,030 | 7,971 | 2,407 |
| August 18, 2025 | 8,010 | 8,029 | 8,029 | 8,048 | 8,010 | 1,538 |
| August 15, 2025 | 8,012 | 7,955 | 7,955 | 8,021 | 7,951 | 209 |
| August 14, 2025 | 7,983 | 7,977 | 7,977 | 7,999 | 7,964 | 3,143 |
| August 13, 2025 | 8,062 | 8,037.5 | 8,037.5 | 8,082 | 8,032 | 9,007 |
| August 12, 2025 | 8,045 | 8,050.5 | 8,050.5 | 8,052 | 8,002 | 6,474 |
| August 11, 2025 | 8,019 | 8,049 | 8,049 | 8,058 | 8,004 | 2,351 |
| August 08, 2025 | 8,001.13 | 7,979 | 7,979 | 8,001.13 | 7,970 | 7,916 |
| August 07, 2025 | 8,065 | 8,020.5 | 8,020.5 | 8,106 | 7,985 | 5,531 |
| August 06, 2025 | 7,844 | 7,828 | 7,828 | 7,879 | 7,807 | 4,690 |
| August 05, 2025 | 7,950 | 7,886 | 7,886 | 7,962 | 7,658 | 3,782 |
| August 04, 2025 | 7,886 | 7,869.5 | 7,869.5 | 7,886 | 7,846 | 3,063 |
| August 01, 2025 | 7,861 | 7,846 | 7,846 | 7,884 | 7,790 | 3,523 |
| July 31, 2025 | 7,933 | 7,897 | 7,897 | 7,972 | 7,892 | 2,667 |
| July 30, 2025 | 7,853.1 | 7,848.5 | 7,848.5 | 7,870 | 7,829 | 4,299 |
| July 29, 2025 | 7,789 | 7,801 | 7,801 | 7,845 | 7,781 | 2,077 |
| July 28, 2025 | 7,890 | 7,847 | 7,847 | 7,915 | 7,821 | 8,745 |
| July 25, 2025 | 7,830.62 | 7,866.5 | 7,866.5 | 7,883 | 7,816 | 733 |
| July 24, 2025 | 7,848 | 7,837 | 7,837 | 7,862 | 7,795 | 5,442 |
| July 23, 2025 | 7,824 | 7,797.5 | 7,797.5 | 7,837 | 7,797.5 | 1,288 |
| July 22, 2025 | 7,744 | 7,749 | 7,749 | 7,844 | 7,718.82 | 1,344 |
| July 21, 2025 | 7,878 | 7,880 | 7,880 | 7,889 | 7,832 | 457 |
| July 18, 2025 | 7,897 | 7,858.5 | 7,858.5 | 7,922 | 7,855 | 11,187 |
| July 17, 2025 | 7,934 | 7,917.5 | 7,917.5 | 7,950 | 7,860 | 319 |
| July 16, 2025 | 7,819 | 7,762 | 7,762 | 7,822 | 7,751 | 952 |
| July 15, 2025 | 7,721.85 | 7,756.5 | 7,756.5 | 7,779 | 7,714 | 1,081 |
| July 14, 2025 | 7,634 | 7,632.5 | 7,632.5 | 7,655 | 7,595 | 10,481 |
| July 11, 2025 | 7,699 | 7,688 | 7,688 | 7,703 | 7,663 | 108 |
| July 10, 2025 | 7,635 | 7,633 | 7,633 | 7,665 | 7,616 | 2,411 |
| July 09, 2025 | 7,603 | 7,565.5 | 7,565.5 | 7,603.17 | 7,550 | 571 |
| July 08, 2025 | 7,500 | 7,513.5 | 7,513.5 | 7,535 | 7,493 | 7,285 |
| July 07, 2025 | 7,511 | 7,509 | 7,509 | 7,559 | 7,500 | 4,469 |
| July 04, 2025 | 7,539 | 7,547.5 | 7,547.5 | 7,566 | 7,515 | 16,260 |