5,176.25
+77.55(+1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,044.3 | 5,098.7 | 5,098.7 | 5,120.39 | 5,024.9 | 17,227 |
| October 16, 2025 | 5,138.9 | 5,135.45 | 5,135.45 | 5,150.21 | 5,135.45 | 11,366 |
| October 15, 2025 | 5,156.44 | 5,163.3 | 5,163.3 | 5,187.9 | 5,156.44 | 12,068 |
| October 14, 2025 | 5,131.2 | 5,139.5 | 5,139.5 | 5,139.64 | 5,097.2 | 11,603 |
| October 13, 2025 | 5,137.02 | 5,148.8 | 5,148.8 | 5,149.97 | 5,120.4 | 9,395 |
| October 10, 2025 | 5,231.59 | 5,135.75 | 5,135.75 | 5,248 | 5,135.75 | 9,035 |
| October 09, 2025 | 5,218 | 5,224.7 | 5,224.7 | 5,224.7 | 5,208.1 | 31,722 |
| October 08, 2025 | 5,173.62 | 5,195 | 5,195 | 5,195 | 5,170.44 | 12,290 |
| October 07, 2025 | 5,169.91 | 5,154.95 | 5,154.95 | 5,193.2 | 5,154.95 | 4,879 |
| October 06, 2025 | 5,167.42 | 5,158.35 | 5,158.35 | 5,179.1 | 5,151.41 | 6,877 |
| October 03, 2025 | 5,168.85 | 5,162.1 | 5,162.1 | 5,168.85 | 5,156.84 | 1,551 |
| October 02, 2025 | 5,136.82 | 5,155.35 | 5,155.35 | 5,162.13 | 5,136.82 | 1,717 |
| October 01, 2025 | 5,079.7 | 5,120.3 | 5,120.3 | 5,120.3 | 5,079.7 | 37,906 |
| September 30, 2025 | 5,106.92 | 5,100.8 | 5,100.8 | 5,108.6 | 5,098.5 | 7,792 |
| September 29, 2025 | 5,124.03 | 5,114.45 | 5,114.45 | 5,128.51 | 5,114.45 | 2,919 |
| September 26, 2025 | 5,105.41 | 5,094.7 | 5,094.7 | 5,122.7 | 5,091.46 | 2,413 |
| September 25, 2025 | 5,087.5 | 5,101.85 | 5,101.85 | 5,101.85 | 5,078.1 | 1,854 |
| September 24, 2025 | 5,104.36 | 5,101.7 | 5,101.7 | 5,117.3 | 5,101.7 | 4,241 |
| September 23, 2025 | 5,108.93 | 5,104.6 | 5,104.6 | 5,120.02 | 5,098.6 | 2,997 |
| September 22, 2025 | 5,088.56 | 5,099.55 | 5,099.55 | 5,099.55 | 5,079.62 | 13,818 |
| September 19, 2025 | 5,059.6 | 5,076.9 | 5,076.9 | 5,090 | 5,059.6 | 15,307 |
| September 18, 2025 | 5,026.5 | 5,054.2 | 5,054.2 | 5,060.38 | 5,024.66 | 15,243 |
| September 17, 2025 | 4,991.9 | 4,980.7 | 4,980.7 | 4,991.9 | 4,980.7 | 567 |
| September 16, 2025 | 5,009.8 | 4,991.05 | 4,991.05 | 5,018.91 | 4,986.8 | 61,237 |
| September 15, 2025 | 5,013.05 | 5,014.85 | 5,014.85 | 5,022.2 | 4,996.1 | 11,160 |
| September 12, 2025 | 5,005.6 | 5,011.05 | 5,011.05 | 5,015.4 | 5,005.6 | 29,088 |
| September 11, 2025 | 4,989.9 | 5,003.3 | 5,003.3 | 5,004.6 | 4,987.8 | 6,319 |
| September 10, 2025 | 4,980.15 | 4,976.65 | 4,976.65 | 4,987.9 | 4,968.52 | 22,691 |
| September 09, 2025 | 4,950.65 | 4,950.65 | 4,950.65 | 4,950.65 | 4,950.65 | 0 |
| September 08, 2025 | 4,951.26 | 4,954.9 | 4,954.9 | 4,959.73 | 4,943.6 | 24,120 |
| September 05, 2025 | 4,990.12 | 4,931.6 | 4,931.6 | 4,990.12 | 4,917 | 21,957 |
| September 04, 2025 | 4,957.36 | 4,968.8 | 4,964.1 | 4,968.8 | 4,952.1 | 1,948 |
| September 03, 2025 | 4,952.06 | 4,932.3 | 4,932.3 | 4,961.5 | 4,932.3 | 4,792 |
| September 02, 2025 | 4,920.93 | 4,909.45 | 4,909.45 | 4,947.5 | 4,909.45 | 4,201 |
| September 01, 2025 | 4,920.2 | 4,922.05 | 4,922.05 | 4,926.51 | 4,920.2 | 6,568 |
| August 29, 2025 | 4,961.79 | 4,925.75 | 4,925.75 | 4,969.1 | 4,925.75 | 10,137 |
| August 28, 2025 | 4,961.5 | 4,941.15 | 4,941.15 | 4,961.5 | 4,941.15 | 513 |
| August 27, 2025 | 4,954.6 | 4,954.75 | 4,954.75 | 4,967.63 | 4,954.6 | 1,193 |
| August 26, 2025 | 4,923.7 | 4,920.75 | 4,920.75 | 4,924.2 | 4,920.6 | 146,061 |
| August 22, 2025 | 4,904.13 | 4,927.85 | 4,927.85 | 4,933.86 | 4,902 | 7,523 |
| August 21, 2025 | 4,903.5 | 4,897.9 | 4,897.9 | 4,903.5 | 4,884.06 | 4,923 |
| August 20, 2025 | 4,889.5 | 4,879.05 | 4,879.05 | 4,893.8 | 4,854.6 | 4,719 |
| August 19, 2025 | 4,910.05 | 4,906.25 | 4,906.25 | 4,920.6 | 4,905.1 | 2,025 |
| August 18, 2025 | 4,902.8 | 4,909.1 | 4,909.1 | 4,909.1 | 4,896.5 | 1,067 |
| August 15, 2025 | 4,919.85 | 4,897.45 | 4,897.45 | 4,923.5 | 4,897.45 | 1,071 |
| August 14, 2025 | 4,899.6 | 4,908.3 | 4,908.3 | 4,911.7 | 4,885.9 | 7,166 |
| August 13, 2025 | 4,901.1 | 4,898.9 | 4,898.9 | 4,913.5 | 4,896.8 | 8,302 |
| August 12, 2025 | 4,880 | 4,893.25 | 4,893.25 | 4,896.9 | 4,875.8 | 21,954 |
| August 11, 2025 | 4,898.72 | 4,906 | 4,906 | 4,909.2 | 4,886.1 | 3,298 |
| August 08, 2025 | 4,870.69 | 4,881.7 | 4,881.7 | 4,886 | 4,869.07 | 1,350 |
| August 07, 2025 | 4,896.2 | 4,866.35 | 4,866.35 | 4,914 | 4,866.35 | 2,086 |
| August 06, 2025 | 4,896.7 | 4,890.25 | 4,890.25 | 4,896.7 | 4,879.2 | 901 |
| August 05, 2025 | 4,908.6 | 4,875.1 | 4,875.1 | 4,914.4 | 4,874.8 | 3,699 |
| August 04, 2025 | 4,852.1 | 4,890.85 | 4,890.85 | 4,890.85 | 4,849.6 | 13,570 |
| August 01, 2025 | 4,928.8 | 4,844.9 | 4,844.9 | 4,930.61 | 4,823.2 | 18,251 |
| July 31, 2025 | 4,991.9 | 4,969.7 | 4,969.7 | 5,005.16 | 4,961.4 | 37,504 |
| July 30, 2025 | 4,918.4 | 4,938.3 | 4,938.3 | 4,942.3 | 4,914.09 | 3,624 |
| July 29, 2025 | 4,947.1 | 4,918.35 | 4,918.35 | 4,952.5 | 4,918.35 | 3,661 |
| July 28, 2025 | 4,916.71 | 4,908.05 | 4,908.05 | 4,923.9 | 4,901.73 | 2,719 |
| July 25, 2025 | 4,866.7 | 4,887.5 | 4,887.5 | 4,887.5 | 4,866.7 | 27,401 |
