7,716.00
-10(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,752 | 7,716 | 7,716 | 7,752 | 7,716 | 970 |
| September 25, 2025 | 7,707.57 | 7,726 | 7,726 | 7,726 | 7,707.57 | 1,191 |
| September 24, 2025 | 7,738 | 7,699 | 7,699 | 7,738 | 7,699 | 164 |
| September 23, 2025 | 7,707 | 7,678 | 7,678 | 7,707 | 7,678 | 27 |
| September 22, 2025 | 7,674 | 7,678 | 7,678 | 7,706 | 7,674 | 12,485 |
| September 19, 2025 | 7,728 | 7,702 | 7,702 | 7,728 | 7,693 | 45 |
| September 18, 2025 | 7,669 | 7,667.5 | 7,667.5 | 7,669 | 7,659.44 | 1,966 |
| September 17, 2025 | 7,690 | 7,644.5 | 7,644.5 | 7,690 | 7,644.5 | 102 |
| September 16, 2025 | 7,705 | 7,653 | 7,653 | 7,705 | 7,653 | 2,058 |
| September 15, 2025 | 7,715 | 7,687.5 | 7,687.5 | 7,715 | 7,652 | 858 |
| September 12, 2025 | 7,715 | 7,676 | 7,676 | 7,715 | 7,676 | 158 |
| September 11, 2025 | 7,707 | 7,691 | 7,691 | 7,707 | 7,640 | 562 |
| September 10, 2025 | 7,776 | 7,769 | 7,676.17 | 7,776 | 7,739.83 | 930 |
| September 09, 2025 | 7,770 | 7,731 | 7,638.62 | 7,770 | 7,725 | 121 |
| September 08, 2025 | 7,716 | 7,756 | 7,663.32 | 7,757.31 | 7,716 | 580 |
| September 05, 2025 | 7,765 | 7,737.5 | 7,737.5 | 7,765 | 7,737.5 | 9 |
| September 04, 2025 | 7,722 | 7,719.5 | 7,719.5 | 7,722 | 7,701 | 583 |
| September 03, 2025 | 7,692 | 7,677.5 | 7,677.5 | 7,692 | 7,674 | 12 |
| September 02, 2025 | 7,573 | 7,659.5 | 7,659.5 | 7,664.46 | 7,573 | 63 |
| September 01, 2025 | 7,645 | 7,599 | 7,599 | 7,645 | 7,599 | 62 |
| August 29, 2025 | 7,708 | 7,624 | 7,624 | 7,708 | 7,624 | 514 |
| August 28, 2025 | 7,677 | 7,658.5 | 7,658.5 | 7,677 | 7,646.43 | 250 |
| August 27, 2025 | 7,681 | 7,647.5 | 7,647.5 | 7,681 | 7,647.5 | 54 |
| August 26, 2025 | 7,629.63 | 7,647 | 7,647 | 7,680 | 7,629.63 | 2,140 |
| August 22, 2025 | 7,635 | 7,641.5 | 7,641.5 | 7,665 | 7,635 | 339 |
| August 21, 2025 | 7,622 | 7,640 | 7,640 | 7,657 | 7,622 | 41 |
| August 20, 2025 | 7,597 | 7,644.5 | 7,644.5 | 7,644.5 | 7,597 | 185 |
| August 19, 2025 | 7,643 | 7,625 | 7,625 | 7,643 | 7,623 | 222 |
| August 18, 2025 | 7,640 | 7,598.5 | 7,598.5 | 7,640 | 7,598.5 | 617 |
| August 15, 2025 | 7,578 | 7,597.5 | 7,597.5 | 7,644 | 7,578 | 406 |
| August 14, 2025 | 7,672 | 7,615.5 | 7,615.5 | 7,672 | 7,615.5 | 616 |
| August 13, 2025 | 7,645 | 7,622 | 7,622 | 7,645 | 7,605 | 9 |
| August 12, 2025 | 7,614 | 7,601 | 7,601 | 7,651 | 7,601 | 9 |
| August 11, 2025 | 7,597 | 7,669 | 7,669 | 7,669 | 7,597 | 45 |
| August 08, 2025 | 7,633 | 7,636.5 | 7,636.5 | 7,673.57 | 7,633 | 537 |
| August 07, 2025 | 7,730 | 7,692 | 7,692 | 7,730 | 7,687 | 176 |
| August 06, 2025 | 7,707 | 7,720 | 7,720 | 7,745 | 7,707 | 6 |
| August 05, 2025 | 7,789 | 7,748.5 | 7,748.5 | 7,789 | 7,741.93 | 194 |
| August 04, 2025 | 7,701 | 7,751.5 | 7,751.5 | 7,770 | 7,701 | 3,398 |
| August 01, 2025 | 7,752 | 7,746.5 | 7,746.5 | 7,752 | 7,683 | 65 |
| July 31, 2025 | 7,722 | 7,735 | 7,735 | 7,735 | 7,710 | 108 |
| July 30, 2025 | 7,695 | 7,676.5 | 7,676.5 | 7,695 | 7,653.93 | 192 |
| July 29, 2025 | 7,665 | 7,661 | 7,661 | 7,665 | 7,627 | 34 |
| July 28, 2025 | 7,568 | 7,586.5 | 7,586.5 | 7,618 | 7,568 | 827 |
| July 25, 2025 | 7,510 | 7,569.5 | 7,569.5 | 7,569.5 | 7,510 | 40 |
| July 24, 2025 | 7,533 | 7,515 | 7,515 | 7,533 | 7,493 | 348 |
| July 23, 2025 | 7,513 | 7,499 | 7,499 | 7,518 | 7,499 | 159 |
| July 22, 2025 | 7,569 | 7,546 | 7,546 | 7,569 | 7,531.48 | 656 |
| July 21, 2025 | 7,546 | 7,537 | 7,537 | 7,569 | 7,537 | 2,203 |
| July 18, 2025 | 7,559 | 7,530 | 7,530 | 7,559 | 7,530 | 51 |
| July 17, 2025 | 7,558 | 7,540.5 | 7,540.5 | 7,558 | 7,506 | 3,827 |
| July 16, 2025 | 7,541 | 7,478 | 7,478 | 7,552.7 | 7,478 | 162 |
| July 15, 2025 | 7,546 | 7,521 | 7,521 | 7,546 | 7,519.92 | 825 |
| July 14, 2025 | 7,543 | 7,499 | 7,499 | 7,543 | 7,488.62 | 1,170 |
| July 11, 2025 | 7,541 | 7,490 | 7,490 | 7,541 | 7,490 | 500 |
| July 10, 2025 | 7,426 | 7,486.5 | 7,486.5 | 7,493 | 7,426 | 1,037 |
| July 09, 2025 | 7,406 | 7,450.5 | 7,450.5 | 7,456 | 7,406 | 5 |
| July 08, 2025 | 7,472 | 7,461 | 7,461 | 7,472 | 7,429 | 54 |
| July 07, 2025 | 7,460 | 7,437.5 | 7,437.5 | 7,513 | 7,437.5 | 392 |
| July 04, 2025 | 7,495 | 7,474 | 7,474 | 7,495 | 7,467 | 308 |