5,441.00
-7.5(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5,446 | 5,448.5 | 5,448.5 | 5,458.66 | 5,432.58 | 17,084 |
| September 29, 2025 | 5,446.61 | 5,443 | 5,447 | 5,467 | 5,430 | 5,835 |
| September 26, 2025 | 5,431.98 | 5,438 | 5,438 | 5,448.03 | 5,431.98 | 4,986 |
| September 25, 2025 | 5,422.95 | 5,433.5 | 5,433.5 | 5,452 | 5,422.95 | 5,009 |
| September 24, 2025 | 5,414 | 5,427 | 5,427 | 5,437.29 | 5,405 | 5,245 |
| September 23, 2025 | 5,395.47 | 5,391.5 | 5,391.5 | 5,405 | 5,378 | 2,540 |
| September 22, 2025 | 5,403 | 5,390.5 | 5,390.5 | 5,411 | 5,386.34 | 3,918 |
| September 19, 2025 | 5,398 | 5,412 | 5,412 | 5,422 | 5,391.09 | 4,679 |
| September 18, 2025 | 5,393 | 5,399 | 5,399 | 5,400.97 | 5,365 | 11,901 |
| September 17, 2025 | 5,348 | 5,364.5 | 5,364.5 | 5,374 | 5,348 | 6,851 |
| September 16, 2025 | 5,364 | 5,349 | 5,349 | 5,376 | 5,344.6 | 3,771 |
| September 15, 2025 | 5,422 | 5,392 | 5,392 | 5,429 | 5,392 | 20,948 |
| September 12, 2025 | 5,443 | 5,431.5 | 5,431.5 | 5,454 | 5,431 | 10,361 |
| September 11, 2025 | 5,417 | 5,438.5 | 5,438.5 | 5,443.97 | 5,417 | 14,848 |
| September 10, 2025 | 5,429 | 5,396.5 | 5,396.5 | 5,431.55 | 5,396.5 | 5,221 |
| September 09, 2025 | 5,415.52 | 5,421.5 | 5,421.5 | 5,421.5 | 5,406 | 12,623 |
| September 08, 2025 | 5,443 | 5,420.5 | 5,420.5 | 5,445 | 5,397 | 8,478 |
| September 05, 2025 | 5,464.56 | 5,427 | 5,427 | 5,464.56 | 5,424 | 4,977 |
| September 04, 2025 | 5,458.05 | 5,464 | 5,464 | 5,470 | 5,452.55 | 4,754 |
| September 03, 2025 | 5,462 | 5,437.5 | 5,437.5 | 5,475.09 | 5,431.03 | 6,822 |
| September 02, 2025 | 5,436.93 | 5,464 | 5,464 | 5,482.48 | 5,436.93 | 113,001 |
| September 01, 2025 | 5,437 | 5,436 | 5,436 | 5,447 | 5,429 | 5,965 |
| August 29, 2025 | 5,421 | 5,418 | 5,418 | 5,470 | 5,418 | 23,907 |
| August 28, 2025 | 5,440.9 | 5,411.5 | 5,411.5 | 5,451 | 5,409 | 19,758 |
| August 27, 2025 | 5,433 | 5,435.5 | 5,435.5 | 5,442 | 5,425 | 35,974 |
| August 26, 2025 | 5,424 | 5,415 | 5,415 | 5,436 | 5,411 | 8,827 |
| August 22, 2025 | 5,511 | 5,483 | 5,483 | 5,523 | 5,477 | 39,402 |
| August 21, 2025 | 5,499 | 5,503 | 5,503 | 5,506 | 5,477 | 1,782 |
| August 20, 2025 | 5,462 | 5,502 | 5,502 | 5,515 | 5,452 | 29,587 |
| August 19, 2025 | 5,436 | 5,447 | 5,447 | 5,458 | 5,413 | 13,462 |
| August 18, 2025 | 5,372 | 5,423 | 5,423 | 5,423 | 5,372 | 3,487 |
| August 15, 2025 | 5,401 | 5,390 | 5,390 | 5,401 | 5,383.03 | 9,486 |
| August 14, 2025 | 5,385 | 5,380 | 5,380 | 5,391.25 | 5,379 | 31,916 |
| August 13, 2025 | 5,374 | 5,387 | 5,387 | 5,390 | 5,362.88 | 305,687 |
| August 12, 2025 | 5,422 | 5,371 | 5,371 | 5,422 | 5,365 | 28,799 |
| August 11, 2025 | 5,438 | 5,409 | 5,409 | 5,438 | 5,399 | 3,228 |
| August 08, 2025 | 5,410 | 5,392 | 5,392 | 5,415 | 5,392 | 16,361 |
| August 07, 2025 | 5,406 | 5,381 | 5,381 | 5,447 | 5,381 | 32,847 |
| August 06, 2025 | 5,448 | 5,436 | 5,436 | 5,449 | 5,422 | 8,089 |
| August 05, 2025 | 5,463 | 5,440.5 | 5,440.5 | 5,471 | 5,434 | 14,720 |
| August 04, 2025 | 5,451 | 5,442 | 5,442 | 5,451 | 5,405 | 16,996 |
| August 01, 2025 | 5,429 | 5,406.5 | 5,406.5 | 5,429.55 | 5,388 | 29,541 |
| July 31, 2025 | 5,433 | 5,436 | 5,436 | 5,464.96 | 5,429 | 16,879 |
| July 30, 2025 | 5,441 | 5,441.5 | 5,441.5 | 5,454 | 5,422 | 7,404 |
| July 29, 2025 | 5,417 | 5,436 | 5,436 | 5,441.97 | 5,414.96 | 2,995 |
| July 28, 2025 | 5,444 | 5,408 | 5,408 | 5,449 | 5,402 | 7,831 |
| July 25, 2025 | 5,415 | 5,427.5 | 5,427.5 | 5,437 | 5,414.32 | 4,944 |
| July 24, 2025 | 5,397 | 5,408 | 5,408 | 5,415 | 5,391.15 | 10,248 |
| July 23, 2025 | 5,392 | 5,371 | 5,371 | 5,396.55 | 5,368 | 14,937 |
| July 22, 2025 | 5,352 | 5,372 | 5,372 | 5,397 | 5,348.26 | 32,533 |
| July 21, 2025 | 5,367 | 5,362 | 5,362 | 5,372 | 5,354.03 | 4,093 |
| July 18, 2025 | 5,382.4 | 5,375 | 5,375 | 5,387 | 5,361 | 17,600 |
| July 17, 2025 | 5,380 | 5,376 | 5,376 | 5,383 | 5,373.03 | 108,996 |
| July 16, 2025 | 5,341 | 5,329 | 5,329 | 5,375.8 | 5,329 | 13,856 |
| July 15, 2025 | 5,388 | 5,356 | 5,356 | 5,389 | 5,356 | 4,422 |
| July 14, 2025 | 5,338.41 | 5,379 | 5,379 | 5,379 | 5,336 | 31,391 |
| July 11, 2025 | 5,355.06 | 5,343 | 5,343 | 5,362 | 5,339 | 8,837 |
| July 10, 2025 | 5,343 | 5,367 | 5,367 | 5,373.97 | 5,343 | 13,914 |
| July 09, 2025 | 5,346 | 5,346.5 | 5,346.5 | 5,362 | 5,341 | 23,367 |
| July 08, 2025 | 5,355 | 5,361 | 5,361 | 5,380.07 | 5,348.3 | 3,460 |