5,181.50
-42.5(-0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,120.1 | 5,181.5 | 5,181.5 | 5,181.5 | 5,113 | 475 |
| October 16, 2025 | 5,223 | 5,224 | 5,224 | 5,224 | 5,210 | 919 |
| October 15, 2025 | 5,219.2 | 5,210 | 5,210 | 5,229.92 | 5,210 | 1,591 |
| October 14, 2025 | 5,154 | 5,159.5 | 5,159.5 | 5,159.5 | 5,133.24 | 118 |
| October 13, 2025 | 5,179 | 5,209.5 | 5,209.5 | 5,209.5 | 5,173 | 1,051 |
| October 10, 2025 | 5,261.78 | 5,110 | 5,110 | 5,274 | 5,110 | 3,273 |
| October 09, 2025 | 5,278 | 5,261 | 5,261 | 5,278 | 5,248 | 145 |
| October 08, 2025 | 5,218 | 5,245 | 5,245 | 5,249 | 5,215.74 | 1,418 |
| October 07, 2025 | 5,236 | 5,217 | 5,217 | 5,251 | 5,217 | 68 |
| October 06, 2025 | 5,204 | 5,204.5 | 5,204.5 | 5,218.18 | 5,199 | 1,029 |
| October 03, 2025 | 5,207 | 5,191.5 | 5,191.5 | 5,207 | 5,191.5 | 4 |
| October 02, 2025 | 5,175 | 5,168 | 5,168 | 5,186 | 5,168 | 259 |
| October 01, 2025 | 5,114 | 5,139.5 | 5,139.5 | 5,139.5 | 5,114 | 167 |
| September 30, 2025 | 5,129.5 | 5,129.5 | 5,129.5 | 5,148 | 5,129.5 | 9 |
| September 29, 2025 | 5,105 | 5,124.5 | 5,124.5 | 5,124.5 | 5,102 | 179 |
| September 26, 2025 | 5,062 | 5,060.5 | 5,060.5 | 5,062 | 5,055 | 2,403 |
| September 25, 2025 | 5,110.32 | 5,118 | 5,118 | 5,118 | 5,095 | 252 |
| September 24, 2025 | 5,117 | 5,107 | 5,107 | 5,122 | 5,107 | 1,352 |
| September 23, 2025 | 5,117 | 5,126 | 5,126 | 5,127.76 | 5,109 | 75 |
| September 22, 2025 | 5,127.2 | 5,129 | 5,129 | 5,135 | 5,118.72 | 939 |
| September 19, 2025 | 5,128.2 | 5,130 | 5,130 | 5,130 | 5,128.2 | 5 |
| September 18, 2025 | 5,102 | 5,123 | 5,123 | 5,123 | 5,093.5 | 1,228 |
| September 17, 2025 | 5,072 | 5,076 | 5,076 | 5,082 | 5,072 | 180 |
| September 16, 2025 | 5,062 | 5,045 | 5,045 | 5,067 | 5,037 | 1,040 |
| September 15, 2025 | 5,039 | 5,048.5 | 5,048.5 | 5,053 | 5,034 | 269 |
| September 12, 2025 | 5,041.09 | 5,028.5 | 5,028.5 | 5,042 | 5,028.5 | 2,236 |
| September 11, 2025 | 5,010 | 5,024 | 5,024 | 5,024 | 5,007 | 128 |
| September 10, 2025 | 5,016 | 5,010 | 5,010 | 5,027 | 5,007.51 | 2,157 |
| September 09, 2025 | 4,942.5 | 4,958.61 | 4,958.61 | 4,960.5 | 4,939.5 | 2,616 |
| September 08, 2025 | 4,910.51 | 4,911.5 | 4,911.5 | 4,911.5 | 4,902.5 | 3,897 |
| September 05, 2025 | 4,878.5 | 4,868.75 | 4,868.75 | 4,894.5 | 4,868.75 | 279 |
| September 04, 2025 | 4,834.8 | 4,837 | 4,837 | 4,837 | 4,824 | 129 |
| September 03, 2025 | 4,862 | 4,836.25 | 4,836.25 | 4,863.5 | 4,836.25 | 119 |
| September 02, 2025 | 4,828.5 | 4,834.5 | 4,834.5 | 4,839.5 | 4,816 | 478 |
| September 01, 2025 | 4,830.5 | 4,813.25 | 4,813.25 | 4,832.09 | 4,813.25 | 216 |
| August 29, 2025 | 4,836.5 | 4,812.75 | 4,812.75 | 4,843 | 4,808.5 | 5,641 |
| August 28, 2025 | 4,836.5 | 4,841.25 | 4,841.25 | 4,841.25 | 4,814.5 | 31 |
| August 27, 2025 | 4,892 | 4,852.5 | 4,852.5 | 4,892 | 4,852.5 | 189 |
| August 26, 2025 | 4,931.5 | 4,907 | 4,907 | 4,934.5 | 4,907 | 401 |
| August 22, 2025 | 4,880 | 4,926 | 4,926 | 4,926 | 4,880 | 1,592 |
| August 21, 2025 | 4,863.5 | 4,868.5 | 4,868.5 | 4,868.5 | 4,848.29 | 24 |
| August 20, 2025 | 4,837.5 | 4,842.25 | 4,842.25 | 4,842.5 | 4,829 | 227 |
| August 19, 2025 | 4,865.5 | 4,847.5 | 4,847.5 | 4,865.5 | 4,847.5 | 13 |
| August 18, 2025 | 4,876.5 | 4,872.5 | 4,872.5 | 4,878.5 | 4,859.5 | 475 |
| August 15, 2025 | 4,861.15 | 4,839.25 | 4,839.25 | 4,861.15 | 4,839.25 | 140 |
| August 14, 2025 | 4,851.86 | 4,829.5 | 4,829.5 | 4,851.86 | 4,829.5 | 749 |
| August 13, 2025 | 4,885 | 4,885 | 4,885 | 4,891 | 4,878.5 | 87 |
| August 12, 2025 | 4,821 | 4,834.25 | 4,834.25 | 4,834.25 | 4,803.5 | 202 |
| August 11, 2025 | 4,802.5 | 4,828 | 4,828 | 4,835.5 | 4,802.5 | 225 |
| August 08, 2025 | 4,830 | 4,818.5 | 4,818.5 | 4,830 | 4,809.5 | 859 |
| August 07, 2025 | 4,851.5 | 4,832.75 | 4,832.75 | 4,877.73 | 4,832.75 | 14 |
| August 06, 2025 | 4,854.5 | 4,819 | 4,819 | 4,855 | 4,819 | 850 |
| August 05, 2025 | 4,864.5 | 4,845 | 4,845 | 4,867.5 | 4,845 | 762 |
| August 04, 2025 | 4,828 | 4,819.5 | 4,819.5 | 4,832.5 | 4,814.5 | 107 |
| August 01, 2025 | 4,806.5 | 4,779.5 | 4,779.5 | 4,822.5 | 4,755.5 | 19 |
| July 31, 2025 | 4,850.5 | 4,832 | 4,832 | 4,859.91 | 4,832 | 344 |
| July 30, 2025 | 4,846 | 4,834.5 | 4,834.5 | 4,846.5 | 4,834.5 | 95 |
| July 29, 2025 | 4,863.18 | 4,848 | 4,848 | 4,864 | 4,844.5 | 2,045 |
| July 28, 2025 | 4,845.5 | 4,816 | 4,816 | 4,861 | 4,805.81 | 333 |
| July 25, 2025 | 4,835.5 | 4,839 | 4,839 | 4,847.5 | 4,825.5 | 429 |