5,528.00
-28(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,568 | 5,528 | 5,528 | 5,598 | 5,518 | 1.07M |
| September 25, 2025 | 5,596 | 5,556 | 5,556 | 5,614 | 5,556 | 1.09M |
| September 24, 2025 | 5,650 | 5,592 | 5,592 | 5,650 | 5,534 | 1.29M |
| September 23, 2025 | 5,662 | 5,588 | 5,588 | 5,666 | 5,582 | 1.27M |
| September 22, 2025 | 5,706 | 5,658 | 5,658 | 5,706 | 5,646 | 383,006 |
| September 19, 2025 | 5,676 | 5,700 | 5,700 | 5,722 | 5,664 | 2.11M |
| September 18, 2025 | 5,700 | 5,684 | 5,684 | 5,728 | 5,678 | 1.27M |
| September 17, 2025 | 5,710 | 5,710 | 5,710 | 5,738 | 5,678 | 1.01M |
| September 16, 2025 | 5,722 | 5,694 | 5,694 | 5,736 | 5,676 | 488,211 |
| September 15, 2025 | 5,794 | 5,722 | 5,722 | 5,804 | 5,722 | 506,656 |
| September 12, 2025 | 5,774 | 5,770 | 5,770 | 5,786 | 5,750 | 640,768 |
| September 11, 2025 | 5,782 | 5,754 | 5,754 | 5,794 | 5,744 | 1.28M |
| September 10, 2025 | 5,784 | 5,766 | 5,766 | 5,826 | 5,742 | 1.23M |
| September 09, 2025 | 5,810 | 5,788 | 5,788 | 5,830 | 5,752 | 1.11M |
| September 08, 2025 | 5,684 | 5,806 | 5,806 | 5,820 | 5,668 | 1.24M |
| September 05, 2025 | 5,684 | 5,710 | 5,710 | 5,720 | 5,644 | 545,538 |
| September 04, 2025 | 5,596 | 5,678 | 5,678 | 5,698 | 5,586 | 1.19M |
| September 03, 2025 | 5,494 | 5,606 | 5,606 | 5,606 | 5,488 | 907,584 |
| September 02, 2025 | 5,498 | 5,494 | 5,494 | 5,532 | 5,480 | 783,666 |
| September 01, 2025 | 5,536 | 5,520 | 5,520 | 5,544 | 5,510 | 430,491 |
| August 29, 2025 | 5,508 | 5,526 | 5,526 | 5,544 | 5,497.24 | 1.17M |
| August 28, 2025 | 5,580 | 5,504 | 5,504 | 5,592 | 5,504 | 645,892 |
| August 27, 2025 | 5,550 | 5,568 | 5,568 | 5,584 | 5,548 | 897,984 |
| August 26, 2025 | 5,684 | 5,540 | 5,540 | 5,684 | 5,526 | 1.61M |
| August 22, 2025 | 5,626 | 5,596 | 5,596 | 5,644 | 5,584 | 465,277 |
| August 21, 2025 | 5,600 | 5,632 | 5,632 | 5,632 | 5,582 | 720,295 |
| August 20, 2025 | 5,498 | 5,596 | 5,596 | 5,596 | 5,480 | 697,573 |
| August 19, 2025 | 5,480 | 5,472 | 5,472 | 5,488 | 5,440 | 1.67M |
| August 18, 2025 | 5,480 | 5,452 | 5,452 | 5,492 | 5,440 | 904,103 |
| August 15, 2025 | 5,486 | 5,458 | 5,458 | 5,526 | 5,450 | 2.12M |
| August 14, 2025 | 5,492 | 5,466 | 5,466 | 5,492 | 5,451 | 653,806 |
| August 13, 2025 | 5,466 | 5,474 | 5,474 | 5,480.32 | 5,440 | 668,204 |
| August 12, 2025 | 5,458 | 5,448 | 5,448 | 5,476 | 5,420 | 561,064 |
| August 11, 2025 | 5,456 | 5,448 | 5,448 | 5,480 | 5,443.99 | 593,462 |
| August 08, 2025 | 5,454 | 5,434 | 5,434 | 5,464.06 | 5,418 | 3.62M |
| August 07, 2025 | 5,464 | 5,466 | 5,466 | 5,486 | 5,444 | 713,930 |
| August 06, 2025 | 5,568 | 5,530 | 5,445.6 | 5,570 | 5,506 | 2.29M |
| August 05, 2025 | 5,586 | 5,542 | 5,457.42 | 5,602 | 5,528 | 1.02M |
| August 04, 2025 | 5,570 | 5,572 | 5,486.96 | 5,574 | 5,470 | 1.27M |
| August 01, 2025 | 5,660 | 5,570 | 5,570 | 5,700 | 5,570 | 787,638 |
| July 31, 2025 | 5,672 | 5,672 | 5,672 | 5,700 | 5,634 | 1.38M |
| July 30, 2025 | 5,680 | 5,672 | 5,672 | 5,694 | 5,608 | 931,407 |
| July 29, 2025 | 5,612 | 5,652 | 5,652 | 5,722 | 5,612 | 1.25M |
| July 28, 2025 | 5,628 | 5,624 | 5,624 | 5,642 | 5,592 | 775,318 |
| July 25, 2025 | 5,546 | 5,584 | 5,584 | 5,584 | 5,502 | 5.18M |
| July 24, 2025 | 5,572 | 5,542 | 5,542 | 5,626 | 5,436 | 3.67M |
| July 23, 2025 | 5,078 | 5,040 | 5,040 | 5,078 | 5,020 | 2.41M |
| July 22, 2025 | 5,032 | 5,042 | 5,042 | 5,060 | 5,008 | 804,627 |
| July 21, 2025 | 4,990 | 5,056 | 5,056 | 5,056 | 4,990 | 1.09M |
| July 18, 2025 | 5,072 | 5,012 | 5,012 | 5,098 | 4,975 | 1.41M |
| July 17, 2025 | 5,004 | 4,982 | 4,982 | 5,007.8 | 4,951 | 609,051 |
| July 16, 2025 | 4,990 | 5,006 | 5,006 | 5,026 | 4,956 | 752,542 |
| July 15, 2025 | 5,076 | 5,000 | 5,000 | 5,076 | 5,000 | 1.75M |
| July 14, 2025 | 4,998 | 5,044 | 5,044 | 5,048 | 4,991 | 447,856 |
| July 11, 2025 | 5,104 | 5,016 | 5,016 | 5,112 | 5,004 | 3.86M |
| July 10, 2025 | 5,064 | 5,100 | 5,100 | 5,110 | 5,038 | 2.06M |
| July 09, 2025 | 5,062 | 5,030 | 5,030 | 5,068 | 5,008 | 727,149 |
| July 08, 2025 | 5,024 | 5,064 | 5,064 | 5,064 | 4,990 | 518,705 |
| July 07, 2025 | 5,064 | 5,034 | 5,034 | 5,080 | 5,028 | 432,254 |
| July 04, 2025 | 5,068 | 5,060 | 5,060 | 5,078 | 5,033.43 | 308,106 |