5,013.00
-18(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,060 | 5,013 | 5,020 | 5,085 | 4,984 | 320 |
| September 26, 2025 | 5,029.84 | 5,031 | 5,031 | 5,031 | 5,029.84 | 98 |
| September 25, 2025 | 5,012.1 | 5,030.5 | 5,030.5 | 5,082.16 | 5,012 | 1,058 |
| September 24, 2025 | 5,009.24 | 5,016 | 5,016 | 5,039.84 | 5,008 | 255 |
| September 23, 2025 | 5,012 | 5,004.5 | 5,004.5 | 5,023.82 | 5,004.5 | 26 |
| September 22, 2025 | 5,052 | 4,998 | 4,998 | 5,052 | 4,978 | 210 |
| September 19, 2025 | 4,975.57 | 4,986.5 | 4,986.5 | 5,006 | 4,974.91 | 1,539 |
| September 18, 2025 | 4,979.82 | 4,978.5 | 4,978.5 | 4,986 | 4,971 | 402 |
| September 17, 2025 | 4,901.1 | 4,931 | 4,931 | 4,931 | 4,888.12 | 1,618 |
| September 16, 2025 | 4,934 | 4,897.5 | 4,897.5 | 4,939.78 | 4,894.84 | 1,471 |
| September 15, 2025 | 4,986 | 4,949 | 4,949 | 5,130 | 4,949 | 1,497 |
| September 12, 2025 | 4,971.14 | 4,974.5 | 4,974.5 | 4,978 | 4,971.14 | 395 |
| September 11, 2025 | 4,947 | 4,954.5 | 4,954.5 | 4,965 | 4,947 | 4,878 |
| September 10, 2025 | 4,913 | 4,931.5 | 4,922.45 | 4,957.67 | 4,913 | 134 |
| September 09, 2025 | 4,959 | 4,958.5 | 4,958.5 | 4,961 | 4,958.5 | 100 |
| September 08, 2025 | 4,981 | 4,958.5 | 4,958.5 | 4,981 | 4,949.82 | 490 |
| September 05, 2025 | 5,028.02 | 4,961 | 4,961 | 5,028.02 | 4,961 | 609 |
| September 04, 2025 | 4,983 | 5,022.5 | 5,022.5 | 5,022.5 | 4,983 | 2 |
| September 03, 2025 | 4,991 | 4,959.5 | 4,959.5 | 4,991 | 4,959.5 | 60 |
| September 02, 2025 | 4,961 | 4,969 | 4,969 | 5,000 | 4,961 | 1,547 |
| September 01, 2025 | 5,000 | 4,959 | 4,959 | 5,000 | 4,949.24 | 932 |
| August 29, 2025 | 4,971 | 4,952.5 | 4,952.5 | 4,971 | 4,952.5 | 828 |
| August 28, 2025 | 4,971 | 4,944.5 | 4,944.5 | 4,977 | 4,944.5 | 823 |
| August 27, 2025 | 4,967 | 4,967.5 | 4,967.5 | 4,973 | 4,967 | 0 |
| August 26, 2025 | 4,977 | 4,924.5 | 4,924.5 | 4,977 | 4,924.5 | 225 |
| August 22, 2025 | 4,977 | 4,956 | 4,956 | 5,011 | 4,956 | 7 |
| August 21, 2025 | 4,986 | 4,970.5 | 4,970.5 | 5,022 | 4,953.24 | 22 |
| August 20, 2025 | 4,943 | 4,973.5 | 4,973.5 | 4,973.5 | 4,928.36 | 1,782 |
| August 19, 2025 | 4,958 | 4,935.5 | 4,935.5 | 4,958 | 4,910.45 | 360 |
| August 18, 2025 | 4,856 | 4,916 | 4,916 | 4,922.23 | 4,856 | 874 |
| August 15, 2025 | 4,963 | 4,892 | 4,892 | 4,963 | 4,892 | 41 |
| August 14, 2025 | 4,942 | 4,913.5 | 4,913.5 | 4,942 | 4,894 | 1,020 |
| August 13, 2025 | 4,921 | 4,898 | 4,898 | 4,921 | 4,898 | 72 |
| August 12, 2025 | 4,920 | 4,907 | 4,907 | 4,920 | 4,898.1 | 458 |
| August 11, 2025 | 4,865.23 | 4,909.5 | 4,909.5 | 4,943 | 4,865.23 | 1,063 |
| August 08, 2025 | 4,880 | 4,882.5 | 4,882.5 | 4,905 | 4,850 | 348 |
| August 07, 2025 | 4,891 | 4,843 | 4,843 | 4,896 | 4,843 | 1,491 |
| August 06, 2025 | 4,905 | 4,893.5 | 4,893.5 | 4,905 | 4,836 | 59 |
| August 05, 2025 | 4,896 | 4,863.5 | 4,863.5 | 4,896 | 4,863.5 | 25 |
| August 04, 2025 | 4,855 | 4,876.5 | 4,876.5 | 4,892 | 4,847 | 83 |
| August 01, 2025 | 4,928 | 4,841 | 4,841 | 4,928 | 4,841 | 491 |
| July 31, 2025 | 4,888 | 4,924 | 4,924 | 4,958.8 | 4,885 | 124 |
| July 30, 2025 | 4,859 | 4,895.5 | 4,895.5 | 4,901 | 4,846 | 638 |
| July 29, 2025 | 4,883.76 | 4,888 | 4,888 | 4,888 | 4,877.8 | 330 |
| July 28, 2025 | 4,910 | 4,866.5 | 4,866.5 | 4,910 | 4,866.5 | 286 |
| July 25, 2025 | 4,839 | 4,869.5 | 4,869.5 | 4,873 | 4,834.22 | 1,200 |
| July 24, 2025 | 4,807 | 4,820.5 | 4,820.5 | 4,820.5 | 4,800 | 943 |
| July 23, 2025 | 4,794 | 4,783.5 | 4,783.5 | 4,794 | 4,783.5 | 0 |
| July 22, 2025 | 4,802 | 4,777 | 4,777 | 4,802 | 4,777 | 120 |
| July 21, 2025 | 4,824 | 4,795.5 | 4,795.5 | 4,824 | 4,786 | 366 |
| July 18, 2025 | 4,849 | 4,789.5 | 4,789.5 | 4,849 | 4,783.06 | 65 |
| July 17, 2025 | 4,838 | 4,794.5 | 4,794.5 | 4,838 | 4,790.15 | 291 |
| July 16, 2025 | 4,776 | 4,754.5 | 4,754.5 | 4,794.84 | 4,754.5 | 666 |
| July 15, 2025 | 4,826 | 4,795 | 4,795 | 4,826 | 4,794.14 | 490 |
| July 14, 2025 | 4,756 | 4,805.5 | 4,805.5 | 4,810 | 4,747 | 1,153 |
| July 11, 2025 | 4,796 | 4,758 | 4,758 | 4,796 | 4,757.04 | 4,307 |
| July 10, 2025 | 4,762 | 4,777.5 | 4,777.5 | 4,791 | 4,752 | 2,437 |
| July 09, 2025 | 4,795 | 4,762.5 | 4,762.5 | 4,795 | 4,762.5 | 1 |
| July 08, 2025 | 4,776 | 4,773.5 | 4,773.5 | 4,798 | 4,773.5 | 145 |
| July 07, 2025 | 4,802 | 4,766 | 4,766 | 4,802 | 4,766 | 797 |