5,721.00
+30(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,708 | 5,691 | 5,691 | 5,717.44 | 5,689.1 | 47,326 |
| September 25, 2025 | 5,679 | 5,698 | 5,698 | 5,708.85 | 5,674 | 43,252 |
| September 24, 2025 | 5,701 | 5,693 | 5,693 | 5,716 | 5,690 | 20,420 |
| September 23, 2025 | 5,704 | 5,704.5 | 5,704.5 | 5,720.1 | 5,698.45 | 143,887 |
| September 22, 2025 | 5,685 | 5,691.5 | 5,691.5 | 5,697 | 5,670 | 34,507 |
| September 19, 2025 | 5,637.9 | 5,673 | 5,673 | 5,689.08 | 5,637.9 | 23,756 |
| September 18, 2025 | 5,620.15 | 5,663 | 5,663 | 5,669.62 | 5,617 | 34,858 |
| September 17, 2025 | 5,589 | 5,578 | 5,578 | 5,589 | 5,572.4 | 40,172 |
| September 16, 2025 | 5,592.99 | 5,571 | 5,571 | 5,603.15 | 5,563.1 | 39,585 |
| September 15, 2025 | 5,599 | 5,593.5 | 5,593.5 | 5,605 | 5,577 | 41,739 |
| September 12, 2025 | 5,602.19 | 5,596.5 | 5,596.5 | 5,615 | 5,593.1 | 31,123 |
| September 11, 2025 | 5,581.33 | 5,597.5 | 5,597.5 | 5,599.8 | 5,569 | 19,015 |
| September 10, 2025 | 5,581.96 | 5,552 | 5,552 | 5,589.65 | 5,552 | 19,486 |
| September 09, 2025 | 5,562 | 5,562.5 | 5,562.5 | 5,569 | 5,548.4 | 30,901 |
| September 08, 2025 | 5,575 | 5,571 | 5,571 | 5,582 | 5,555.94 | 51,931 |
| September 05, 2025 | 5,615.87 | 5,548 | 5,548 | 5,619 | 5,535 | 47,340 |
| September 04, 2025 | 5,580.02 | 5,600 | 5,600 | 5,603.14 | 5,575.2 | 32,173 |
| September 03, 2025 | 5,574.18 | 5,556 | 5,556 | 5,581.5 | 5,554.3 | 41,529 |
| September 02, 2025 | 5,539 | 5,532 | 5,532 | 5,573.8 | 5,531.3 | 108,976 |
| September 01, 2025 | 5,548 | 5,543.5 | 5,543.5 | 5,558 | 5,539 | 24,156 |
| August 29, 2025 | 5,582 | 5,549 | 5,549 | 5,588 | 5,549 | 39,619 |
| August 28, 2025 | 5,579 | 5,562 | 5,562 | 5,593 | 5,558 | 46,475 |
| August 27, 2025 | 5,579 | 5,584 | 5,584 | 5,598.8 | 5,574 | 63,577 |
| August 26, 2025 | 5,560 | 5,553 | 5,553 | 5,565 | 5,549 | 49,980 |
| August 22, 2025 | 5,551 | 5,581 | 5,581 | 5,597 | 5,546 | 50,371 |
| August 21, 2025 | 5,554 | 5,548 | 5,548 | 5,557 | 5,524.56 | 54,772 |
| August 20, 2025 | 5,525 | 5,537.5 | 5,537.5 | 5,552 | 5,519.64 | 79,342 |
| August 19, 2025 | 5,531 | 5,544 | 5,544 | 5,557 | 5,524 | 25,848 |
| August 18, 2025 | 5,492.23 | 5,532.5 | 5,532.5 | 5,570 | 5,486 | 22,229 |
| August 15, 2025 | 5,546.05 | 5,518.5 | 5,518.5 | 5,554 | 5,518.5 | 28,503 |
| August 14, 2025 | 5,516 | 5,529 | 5,529 | 5,535 | 5,505 | 36,382 |
| August 13, 2025 | 5,519 | 5,513 | 5,513 | 5,525 | 5,504.65 | 41,702 |
| August 12, 2025 | 5,494 | 5,505 | 5,505 | 5,512 | 5,477.62 | 67,965 |
| August 11, 2025 | 5,507 | 5,503 | 5,503 | 5,519 | 5,498 | 15,991 |
| August 08, 2025 | 5,486.57 | 5,488 | 5,488 | 5,498.47 | 5,476 | 45,091 |
| August 07, 2025 | 5,522.9 | 5,477 | 5,477 | 5,552.8 | 5,477 | 95,093 |
| August 06, 2025 | 5,521.97 | 5,515 | 5,515 | 5,528 | 5,492.85 | 21,734 |
| August 05, 2025 | 5,549.45 | 5,497 | 5,497 | 5,550 | 5,491 | 18,103 |
| August 04, 2025 | 5,489.77 | 5,510 | 5,510 | 5,512.85 | 5,455 | 38,158 |
| August 01, 2025 | 5,521.6 | 5,447 | 5,447 | 5,534 | 5,420 | 250,447 |
| July 31, 2025 | 5,588 | 5,562 | 5,562 | 5,605.35 | 5,554.15 | 31,484 |
| July 30, 2025 | 5,493 | 5,552.5 | 5,552.5 | 5,560.85 | 5,493 | 19,320 |
| July 29, 2025 | 5,581 | 5,546 | 5,546 | 5,588.32 | 5,545 | 25,735 |
| July 28, 2025 | 5,582.41 | 5,552 | 5,552 | 5,582.41 | 5,546 | 15,572 |
| July 25, 2025 | 5,518 | 5,542.5 | 5,542.5 | 5,549 | 5,516 | 21,272 |
| July 24, 2025 | 5,482 | 5,507 | 5,507 | 5,513 | 5,482 | 16,806 |
| July 23, 2025 | 5,474 | 5,462 | 5,462 | 5,482 | 5,455 | 24,322 |
| July 22, 2025 | 5,460 | 5,450 | 5,450 | 5,466 | 5,446.15 | 19,754 |
| July 21, 2025 | 5,470.2 | 5,468 | 5,468 | 5,479 | 5,452.15 | 24,310 |
| July 18, 2025 | 5,487.45 | 5,467 | 5,467 | 5,493 | 5,463 | 27,819 |
| July 17, 2025 | 5,477 | 5,478 | 5,478 | 5,483.35 | 5,458.15 | 52,812 |
| July 16, 2025 | 5,434 | 5,425.5 | 5,425.5 | 5,466 | 5,416 | 43,903 |
| July 15, 2025 | 5,488 | 5,476 | 5,476 | 5,499 | 5,469 | 27,702 |
| July 14, 2025 | 5,426 | 5,467 | 5,467 | 5,467 | 5,424 | 60,789 |
| July 11, 2025 | 5,445.4 | 5,450 | 5,450 | 5,461 | 5,422.87 | 29,317 |
| July 10, 2025 | 5,420 | 5,456.5 | 5,456.5 | 5,458 | 5,416 | 30,184 |
| July 09, 2025 | 5,394 | 5,417 | 5,417 | 5,435 | 5,394 | 33,682 |
| July 08, 2025 | 5,389.42 | 5,413 | 5,413 | 5,423 | 5,382 | 42,523 |
| July 07, 2025 | 5,405 | 5,387 | 5,387 | 5,421 | 5,386.1 | 30,086 |
| July 04, 2025 | 5,385.85 | 5,394 | 5,394 | 5,396.85 | 5,376.67 | 10,658 |