7,384.00
-23.5(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,420 | 7,384 | 7,384 | 7,441 | 7,369 | 6,598 |
| September 25, 2025 | 7,384 | 7,407.5 | 7,407.5 | 7,408 | 7,301 | 7,469 |
| September 24, 2025 | 7,410 | 7,405.5 | 7,405.5 | 7,439 | 7,405.5 | 2,357 |
| September 23, 2025 | 7,433 | 7,420.5 | 7,420.5 | 7,440 | 7,417 | 1,568 |
| September 22, 2025 | 7,398 | 7,413.5 | 7,413.5 | 7,415 | 7,373 | 150 |
| September 19, 2025 | 7,339 | 7,369.5 | 7,369.5 | 7,384 | 7,336 | 1,804 |
| September 18, 2025 | 7,274 | 7,341.5 | 7,341.5 | 7,350 | 7,262 | 3,295 |
| September 17, 2025 | 7,216 | 7,173.5 | 7,173.5 | 7,232 | 7,172 | 2,405 |
| September 16, 2025 | 7,243 | 7,212.5 | 7,212.5 | 7,257.61 | 7,208 | 4,205 |
| September 15, 2025 | 7,217 | 7,230.5 | 7,230.5 | 7,242 | 7,186 | 2,980 |
| September 12, 2025 | 7,183 | 7,205 | 7,205 | 7,206.16 | 7,175.37 | 6,336 |
| September 11, 2025 | 7,172 | 7,178 | 7,178 | 7,186 | 7,154.62 | 1,292 |
| September 10, 2025 | 7,175 | 7,161.5 | 7,161.5 | 7,185 | 7,151 | 4,922 |
| September 09, 2025 | 7,124 | 7,117 | 7,117 | 7,131 | 7,112 | 13,010 |
| September 08, 2025 | 7,121 | 7,142 | 7,142 | 7,142 | 7,116 | 3,044 |
| September 05, 2025 | 7,152 | 7,074.5 | 7,074.5 | 7,155 | 7,050 | 20,830 |
| September 04, 2025 | 7,073 | 7,098 | 7,098 | 7,100 | 7,070 | 4,824 |
| September 03, 2025 | 7,065 | 7,050.5 | 7,050.5 | 7,084.52 | 7,050.5 | 9,267 |
| September 02, 2025 | 7,015 | 6,987.5 | 6,987.5 | 7,050 | 6,975 | 10,650 |
| September 01, 2025 | 7,015 | 7,021.5 | 7,021.5 | 7,030 | 7,012 | 1,648 |
| August 29, 2025 | 7,115 | 7,035.5 | 7,035.5 | 7,120 | 7,024 | 13,833 |
| August 28, 2025 | 7,074 | 7,090 | 7,090 | 7,115 | 7,062 | 3,117 |
| August 27, 2025 | 7,091 | 7,086 | 7,086 | 7,100 | 7,074 | 2,402 |
| August 26, 2025 | 7,047 | 7,050.5 | 7,050.5 | 7,062 | 7,035 | 2,583 |
| August 22, 2025 | 6,981 | 7,055.5 | 7,055.5 | 7,075 | 6,981 | 3,285 |
| August 21, 2025 | 7,022 | 7,001.5 | 7,001.5 | 7,027 | 6,976 | 15,007 |
| August 20, 2025 | 7,009 | 6,969 | 6,969 | 7,025 | 6,917 | 6,792 |
| August 19, 2025 | 7,104 | 7,056 | 7,056 | 7,114 | 7,038.67 | 1,231 |
| August 18, 2025 | 7,107 | 7,094 | 7,094 | 7,107 | 7,084 | 3,815 |
| August 15, 2025 | 7,139 | 7,086.5 | 7,086.5 | 7,141 | 7,078 | 3,232 |
| August 14, 2025 | 7,120 | 7,126 | 7,126 | 7,141 | 7,086 | 2,475 |
| August 13, 2025 | 7,157 | 7,119.5 | 7,119.5 | 7,161 | 7,117 | 4,433 |
| August 12, 2025 | 7,108 | 7,118.5 | 7,118.5 | 7,125 | 7,083 | 6,539 |
| August 11, 2025 | 7,122 | 7,145.5 | 7,145.5 | 7,150 | 7,100 | 3,848 |
| August 08, 2025 | 7,076 | 7,100.5 | 7,100.5 | 7,113 | 7,068 | 1,576 |
| August 07, 2025 | 7,085 | 7,073.5 | 7,073.5 | 7,130 | 7,073.5 | 7,709 |
| August 06, 2025 | 7,037 | 7,053.5 | 7,053.5 | 7,053.5 | 7,011 | 4,517 |
| August 05, 2025 | 7,105 | 7,028.5 | 7,028.5 | 7,109 | 7,028.5 | 3,041 |
| August 04, 2025 | 6,983 | 7,049.5 | 7,049.5 | 7,052 | 6,979 | 1,258 |
| August 01, 2025 | 7,108 | 6,972.5 | 6,972.5 | 7,110 | 6,922 | 10,675 |
| July 31, 2025 | 7,226 | 7,175.5 | 7,175.5 | 7,262 | 7,167 | 4,234 |
| July 30, 2025 | 7,091 | 7,125.5 | 7,125.5 | 7,136 | 7,073 | 8,412 |
| July 29, 2025 | 7,118.74 | 7,088 | 7,088 | 7,151 | 7,088 | 5,403 |
| July 28, 2025 | 7,074 | 7,058 | 7,058 | 7,090 | 7,050 | 3,140 |
| July 25, 2025 | 6,987 | 7,021.5 | 7,021.5 | 7,023 | 6,984 | 4,824 |
| July 24, 2025 | 6,937 | 6,958 | 6,958 | 6,962.84 | 6,925 | 713 |
| July 23, 2025 | 6,925 | 6,890.5 | 6,890.5 | 6,925 | 6,885 | 6,454 |
| July 22, 2025 | 6,969 | 6,919 | 6,919 | 6,981 | 6,912 | 7,116 |
| July 21, 2025 | 6,971 | 6,975 | 6,975 | 6,987 | 6,943 | 918 |
| July 18, 2025 | 6,979 | 6,952.5 | 6,952.5 | 6,980 | 6,945 | 589 |
| July 17, 2025 | 6,959 | 6,977 | 6,977 | 6,977 | 6,932 | 2,578 |
| July 16, 2025 | 6,897.04 | 6,852 | 6,852 | 6,937 | 6,852 | 2,572 |
| July 15, 2025 | 6,933 | 6,959 | 6,959 | 6,960 | 6,917.33 | 3,244 |
| July 14, 2025 | 6,829 | 6,882 | 6,882 | 6,883.12 | 6,813 | 1,842 |
| July 11, 2025 | 6,825 | 6,836 | 6,836 | 6,845 | 6,792 | 2,250 |
| July 10, 2025 | 6,793 | 6,818.5 | 6,818.5 | 6,850 | 6,790 | 7,297 |
| July 09, 2025 | 6,766 | 6,801.5 | 6,801.5 | 6,838 | 6,764 | 14,365 |
| July 08, 2025 | 6,779 | 6,777.5 | 6,777.5 | 6,805 | 6,760 | 3,584 |
| July 07, 2025 | 6,770 | 6,752.5 | 6,752.5 | 6,792.32 | 6,748 | 7,248 |
| July 04, 2025 | 6,759 | 6,753 | 6,753 | 6,762 | 6,743 | 5,201 |