8,448.00
+8(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,463 | 8,448 | 8,448 | 8,463 | 8,427.2 | 49 |
| September 25, 2025 | 8,438.8 | 8,440 | 8,440 | 8,449.83 | 8,419.2 | 10 |
| September 24, 2025 | 8,443 | 8,428.5 | 8,428.5 | 8,443 | 8,422.15 | 136 |
| September 23, 2025 | 8,502.82 | 8,483 | 8,483 | 8,502.82 | 8,483 | 48 |
| September 22, 2025 | 8,486.04 | 8,479.5 | 8,479.5 | 8,486.7 | 8,471.82 | 322 |
| September 19, 2025 | 8,498.18 | 8,515.5 | 8,515.5 | 8,515.5 | 8,498.18 | 2 |
| September 18, 2025 | 8,471.79 | 8,472.5 | 8,472.5 | 8,472.5 | 8,471.79 | 4 |
| September 17, 2025 | 8,521 | 8,491.5 | 8,491.5 | 8,542.57 | 8,491.5 | 2,165 |
| September 16, 2025 | 8,519.8 | 8,510 | 8,510 | 8,519.8 | 8,510 | 36 |
| September 15, 2025 | 8,607 | 8,607.5 | 8,607.5 | 8,607.5 | 8,586.2 | 21 |
| September 12, 2025 | 8,621 | 8,576.5 | 8,576.5 | 8,621 | 8,567.32 | 66 |
| September 11, 2025 | 8,608.79 | 8,610.5 | 8,610.5 | 8,608.79 | 8,588.21 | 5 |
| September 10, 2025 | 8,562.93 | 8,559.5 | 8,559.5 | 8,568.87 | 8,556.18 | 14 |
| September 09, 2025 | 8,478.8 | 8,478.5 | 8,478.5 | 8,489.8 | 8,478.5 | 5 |
| September 08, 2025 | 8,492.8 | 8,486.5 | 8,486.5 | 8,492.8 | 8,466 | 67 |
| September 05, 2025 | 8,490.82 | 8,442 | 8,442 | 8,490.82 | 8,442 | 3 |
| September 04, 2025 | 8,457 | 8,452 | 8,452 | 8,457 | 8,444.8 | 123 |
| September 03, 2025 | 8,431 | 8,410 | 8,410 | 8,432 | 8,399.21 | 204 |
| September 02, 2025 | 8,494.66 | 8,463 | 8,463 | 8,494.66 | 8,463 | 66 |
| September 01, 2025 | 8,465.79 | 8,455.5 | 8,455.5 | 8,465.79 | 8,455.5 | 10 |
| August 29, 2025 | 8,501.79 | 8,475 | 8,475 | 8,501.79 | 8,475 | 74 |
| August 28, 2025 | 8,500.3 | 8,476.5 | 8,476.5 | 8,500.3 | 8,476.5 | 296 |
| August 27, 2025 | 8,451.8 | 8,453 | 8,453 | 8,457.79 | 8,432.2 | 6 |
| August 26, 2025 | 8,497.41 | 8,480.5 | 8,480.5 | 8,497.41 | 8,465.2 | 118 |
| August 22, 2025 | 8,555.66 | 8,472 | 8,472 | 8,555.66 | 8,472 | 101 |
| August 21, 2025 | 8,476.8 | 8,472.5 | 8,472.5 | 8,476.8 | 8,472.5 | 2 |
| August 20, 2025 | 8,396 | 8,398 | 8,398 | 8,398 | 8,360.29 | 91 |
| August 19, 2025 | 8,392.2 | 8,384.5 | 8,384.5 | 8,411.8 | 8,384.5 | 10 |
| August 18, 2025 | 8,393.81 | 8,379 | 8,379 | 8,393.81 | 8,369.2 | 4 |
| August 15, 2025 | 8,386 | 8,381 | 8,381 | 8,400 | 8,381 | 79 |
| August 14, 2025 | 8,389.79 | 8,368.5 | 8,368.5 | 8,389.79 | 8,364.2 | 48 |
| August 13, 2025 | 8,448.69 | 8,428 | 8,428 | 8,448.69 | 8,428 | 4 |
| August 12, 2025 | 8,394.3 | 8,428 | 8,428 | 8,428 | 8,376.2 | 268 |
| August 11, 2025 | 8,373 | 8,369 | 8,369 | 8,384.8 | 8,359.2 | 130 |
| August 08, 2025 | 8,359.8 | 8,350 | 8,350 | 8,359.8 | 8,340.2 | 242 |
| August 07, 2025 | 8,392.83 | 8,346.5 | 8,346.5 | 8,392.83 | 8,346.5 | 52 |
| August 06, 2025 | 8,371.19 | 8,386.5 | 8,386.5 | 8,389.81 | 8,371.19 | 7 |
| August 05, 2025 | 8,361.18 | 8,363 | 8,363 | 8,378.82 | 8,361.18 | 3 |
| August 04, 2025 | 8,298 | 8,320 | 8,320 | 8,320 | 8,298 | 21 |
| August 01, 2025 | 8,243 | 8,236.5 | 8,236.5 | 8,253.59 | 8,225 | 47 |
| July 31, 2025 | 8,380.81 | 8,328.5 | 8,328.5 | 8,380.81 | 8,328.5 | 512 |
| July 30, 2025 | 8,378.82 | 8,358 | 8,358 | 8,378.82 | 8,358 | 65 |
| July 29, 2025 | 8,400.82 | 8,375.5 | 8,375.5 | 8,400.82 | 8,375.5 | 10 |
| July 28, 2025 | 8,302.82 | 8,300 | 8,300 | 8,302.82 | 8,300 | 92 |
| July 25, 2025 | 8,307.81 | 8,304.5 | 8,304.5 | 8,307.81 | 8,304.5 | 2 |
| July 24, 2025 | 8,323.81 | 8,319.5 | 8,319.5 | 8,323.81 | 8,300.19 | 18 |
| July 23, 2025 | 8,294 | 8,288 | 8,288 | 8,307.81 | 8,288 | 11 |
| July 22, 2025 | 8,227.18 | 8,249 | 8,249 | 8,249 | 8,227.18 | 2 |
| July 21, 2025 | 8,284.17 | 8,265 | 8,265 | 8,284.17 | 8,250.17 | 119 |
| July 18, 2025 | 8,326.92 | 8,291 | 8,291 | 8,326.92 | 8,291 | 19 |
| July 17, 2025 | 8,185 | 8,220 | 8,220 | 8,220 | 8,185 | 129 |
| July 16, 2025 | 8,189 | 8,160.5 | 8,160.5 | 8,189 | 8,160.5 | 154 |
| July 15, 2025 | 8,204.83 | 8,176.5 | 8,176.5 | 8,204.83 | 8,176.5 | 1 |
| July 14, 2025 | 8,163.35 | 8,191.5 | 8,191.5 | 8,191.5 | 8,163.35 | 36 |
| July 11, 2025 | 8,115.63 | 8,143.5 | 8,143.5 | 8,143.5 | 8,115.63 | 30 |
| July 10, 2025 | 8,092.05 | 8,110.5 | 8,110.5 | 8,110.5 | 8,092.05 | 252 |
| July 09, 2025 | 8,057.81 | 8,037.5 | 8,037.5 | 8,057.81 | 8,034.16 | 6 |
| July 08, 2025 | 8,068.83 | 8,040.5 | 8,040.5 | 8,068.83 | 8,040.5 | 50 |
| July 07, 2025 | 8,002.78 | 7,999.5 | 7,999.5 | 8,017.83 | 7,999.5 | 33 |
| July 04, 2025 | 8,044.82 | 8,036 | 8,036 | 8,044.82 | 8,036 | 56 |