5,325.00
+24(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5,239 | 5,325 | 5,325 | 5,325 | 5,239 | 1.97M |
| October 23, 2025 | 5,216 | 5,301 | 5,301 | 5,341 | 5,201 | 3.9M |
| October 22, 2025 | 5,133.37 | 5,205 | 5,205 | 5,286 | 5,133.37 | 6.33M |
| October 21, 2025 | 5,189 | 5,097 | 5,097 | 5,189 | 5,084 | 1.61M |
| October 20, 2025 | 5,084 | 5,130 | 5,130 | 5,146 | 5,054 | 1.88M |
| October 17, 2025 | 5,088 | 5,050 | 5,050 | 5,103 | 5,029 | 2.06M |
| October 16, 2025 | 5,147 | 5,138 | 5,138 | 5,152 | 5,103 | 1.31M |
| October 15, 2025 | 5,135 | 5,141 | 5,141 | 5,157 | 5,057.15 | 1.95M |
| October 14, 2025 | 4,981 | 5,082 | 5,082 | 5,082 | 4,970.5 | 2.26M |
| October 13, 2025 | 5,003 | 5,082 | 5,082 | 5,090 | 4,999 | 1.93M |
| October 10, 2025 | 4,990 | 4,983.5 | 4,983.5 | 5,089 | 4,976 | 2.5M |
| October 09, 2025 | 5,110 | 5,049 | 5,049 | 5,171 | 5,049 | 2.13M |
| October 08, 2025 | 4,973 | 5,047 | 5,047 | 5,057 | 4,956 | 2.65M |
| October 07, 2025 | 4,965.5 | 4,955.5 | 4,955.5 | 4,989.5 | 4,925.5 | 1.64M |
| October 06, 2025 | 4,910.5 | 4,991 | 4,991 | 5,002 | 4,899 | 3.51M |
| October 03, 2025 | 4,920 | 4,931 | 4,931 | 4,947.5 | 4,897.5 | 1.68M |
| October 02, 2025 | 4,955 | 4,873 | 4,873 | 4,973 | 4,862.5 | 1.84M |
| October 01, 2025 | 4,875.5 | 4,891.5 | 4,891.5 | 4,955 | 4,870 | 3.49M |
| September 30, 2025 | 4,876.5 | 4,887.5 | 4,887.5 | 4,950.43 | 4,834 | 3.12M |
| September 29, 2025 | 4,877.5 | 4,915 | 4,915 | 4,932 | 4,844 | 1.81M |
| September 26, 2025 | 4,870 | 4,831.5 | 4,831.5 | 4,887.23 | 4,808 | 5.35M |
| September 25, 2025 | 4,880.5 | 4,916 | 4,916 | 4,940.5 | 4,829.82 | 3.68M |
| September 24, 2025 | 4,680.5 | 4,748 | 4,748 | 4,765.5 | 4,668.5 | 4.48M |
| September 23, 2025 | 4,684.5 | 4,691 | 4,691 | 4,721.5 | 4,658 | 1.85M |
| September 22, 2025 | 4,644.5 | 4,693.5 | 4,693.5 | 4,802.75 | 4,579.16 | 1.74M |
| September 19, 2025 | 4,581 | 4,599 | 4,599 | 4,607 | 4,555.5 | 4.75M |
| September 18, 2025 | 4,593 | 4,572 | 4,572 | 4,633 | 4,562 | 3.27M |
| September 17, 2025 | 4,616.5 | 4,610 | 4,610 | 4,638.5 | 4,586 | 2.77M |
| September 16, 2025 | 4,717 | 4,649.5 | 4,649.5 | 4,749 | 4,622.5 | 5.22M |
| September 15, 2025 | 4,622.5 | 4,631.5 | 4,631.5 | 4,644 | 4,579.5 | 7.89M |
| September 12, 2025 | 4,651 | 4,602 | 4,602 | 4,678.5 | 4,591.5 | 1.43M |
| September 11, 2025 | 4,594.5 | 4,591.5 | 4,591.5 | 4,709.17 | 4,554.5 | 1.52M |
| September 10, 2025 | 4,533 | 4,584.5 | 4,584.5 | 4,640.5 | 4,528 | 2.62M |
| September 09, 2025 | 4,692 | 4,606.5 | 4,606.5 | 4,709 | 4,603.5 | 2.47M |
| September 08, 2025 | 4,723 | 4,696.5 | 4,696.5 | 4,723 | 4,664.5 | 1.15M |
| September 05, 2025 | 4,660 | 4,681 | 4,681 | 4,731.5 | 4,653.5 | 1.59M |
| September 04, 2025 | 4,631 | 4,604 | 4,604 | 4,700 | 4,604 | 1.25M |
| September 03, 2025 | 4,582 | 4,613.5 | 4,613.5 | 4,644 | 4,573 | 1.43M |
| September 02, 2025 | 4,604.5 | 4,581.5 | 4,581.5 | 4,618.87 | 4,574.24 | 1.56M |
| September 01, 2025 | 4,573 | 4,602.5 | 4,602.5 | 4,607.5 | 4,573 | 1.09M |
| August 29, 2025 | 4,654.5 | 4,642 | 4,642 | 4,676 | 4,628.5 | 970,493 |
| August 28, 2025 | 4,608.5 | 4,637 | 4,637 | 4,642 | 4,602.5 | 1.15M |
| August 27, 2025 | 4,595 | 4,570 | 4,570 | 4,703.45 | 4,560 | 1.26M |
| August 26, 2025 | 4,663 | 4,577 | 4,577 | 4,694.18 | 4,565.5 | 4.9M |
| August 22, 2025 | 4,531 | 4,601 | 4,601 | 4,609 | 4,511.44 | 1.77M |
| August 21, 2025 | 4,512 | 4,531 | 4,531 | 4,532 | 4,484 | 1.06M |
| August 20, 2025 | 4,469.5 | 4,491 | 4,491 | 4,506.5 | 4,440.5 | 2.03M |
| August 19, 2025 | 4,452 | 4,487 | 4,487 | 4,527.5 | 4,443 | 1.32M |
| August 18, 2025 | 4,500 | 4,448.5 | 4,448.5 | 4,513 | 4,436.5 | 1.56M |
| August 15, 2025 | 4,543.5 | 4,514 | 4,514 | 4,575.24 | 4,506 | 7.12M |
| August 14, 2025 | 4,481.5 | 4,481 | 4,481 | 4,521 | 4,452 | 3.06M |
| August 13, 2025 | 4,677.5 | 4,668.5 | 4,668.5 | 4,694 | 4,635.85 | 1.6M |
| August 12, 2025 | 4,636.5 | 4,653 | 4,653 | 4,664.5 | 4,627.83 | 2.99M |
| August 11, 2025 | 4,604 | 4,587 | 4,587 | 4,614.5 | 4,560 | 1.18M |
| August 08, 2025 | 4,535 | 4,573 | 4,573 | 4,580 | 4,529.5 | 6.85M |
| August 07, 2025 | 4,496 | 4,499 | 4,499 | 4,548.5 | 4,490.5 | 6.64M |
| August 06, 2025 | 4,501 | 4,503 | 4,503 | 4,542.5 | 4,482 | 3.65M |
| August 05, 2025 | 4,507.76 | 4,488 | 4,488 | 4,517 | 4,476.5 | 2.05M |
| August 04, 2025 | 4,510.5 | 4,489.5 | 4,489.5 | 4,513 | 4,467.5 | 3.72M |
| August 01, 2025 | 4,505.5 | 4,492 | 4,492 | 4,508.5 | 4,457.5 | 2.29M |