8,590.00
+32(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,588 | 8,590 | 8,590 | 8,625.55 | 8,568.65 | 943 |
| September 25, 2025 | 8,584 | 8,558 | 8,558 | 8,601.16 | 8,522.17 | 6,442 |
| September 24, 2025 | 8,646 | 8,648 | 8,648 | 8,708.42 | 8,643 | 1,823 |
| September 23, 2025 | 8,645 | 8,711 | 8,711 | 8,742.95 | 8,645 | 2,431 |
| September 22, 2025 | 8,625 | 8,645.5 | 8,645.5 | 8,646.07 | 8,585 | 8,868 |
| September 19, 2025 | 8,689 | 8,651 | 8,651 | 8,749.68 | 8,651 | 17,926 |
| September 18, 2025 | 8,483 | 8,593 | 8,593 | 8,629.31 | 8,482.71 | 13,634 |
| September 17, 2025 | 8,401.11 | 8,454 | 8,454 | 8,458.08 | 8,396 | 1,204 |
| September 16, 2025 | 8,423 | 8,349.5 | 8,349.5 | 8,438.3 | 8,339.61 | 1,130 |
| September 15, 2025 | 8,458 | 8,450.5 | 8,450.5 | 8,480 | 8,420.19 | 4,506 |
| September 12, 2025 | 8,510.42 | 8,462.5 | 8,462.5 | 8,526.89 | 8,456.09 | 1,155 |
| September 11, 2025 | 8,412 | 8,489 | 8,489 | 8,496.44 | 8,384.94 | 1,182 |
| September 10, 2025 | 8,384 | 8,392.5 | 8,392.5 | 8,433.35 | 8,317.6 | 1,450 |
| September 09, 2025 | 8,452 | 8,403.5 | 8,403.5 | 8,452 | 8,403.5 | 3,039 |
| September 08, 2025 | 8,455 | 8,450.5 | 8,450.5 | 8,471.58 | 8,395.08 | 1,685 |
| September 05, 2025 | 8,479.9 | 8,401 | 8,401 | 8,483.11 | 8,401 | 2,294 |
| September 04, 2025 | 8,376 | 8,415 | 8,415 | 8,415 | 8,374 | 2,429 |
| September 03, 2025 | 8,365 | 8,345 | 8,345 | 8,390 | 8,345 | 17,480 |
| September 02, 2025 | 8,360 | 8,352 | 8,352 | 8,383.92 | 8,332.74 | 2,499 |
| September 01, 2025 | 8,346 | 8,352 | 8,352 | 8,374 | 8,342.11 | 974 |
| August 29, 2025 | 8,423.37 | 8,362 | 8,362 | 8,460.89 | 8,360.1 | 3,110 |
| August 28, 2025 | 8,451 | 8,386 | 8,386 | 8,479 | 8,378.08 | 5,254 |
| August 27, 2025 | 8,368 | 8,415.5 | 8,415.5 | 8,416.28 | 8,354.08 | 1,180 |
| August 26, 2025 | 8,300 | 8,342.5 | 8,342.5 | 8,364.94 | 8,282 | 2,593 |
| August 22, 2025 | 8,132 | 8,345 | 8,345 | 8,356 | 8,132 | 9,513 |
| August 21, 2025 | 8,081 | 8,094.5 | 8,094.5 | 8,099 | 8,039.87 | 318 |
| August 20, 2025 | 8,069 | 8,060.5 | 8,060.5 | 8,096 | 8,025.83 | 2,225 |
| August 19, 2025 | 8,094 | 8,109 | 8,109 | 8,144.47 | 8,091.08 | 2,943 |
| August 18, 2025 | 8,070.9 | 8,105.5 | 8,105.5 | 8,129 | 8,051.12 | 5,375 |
| August 15, 2025 | 8,154 | 8,032 | 8,032 | 8,154 | 8,018.08 | 6,619 |
| August 14, 2025 | 8,168.97 | 8,070.5 | 8,070.5 | 8,187.04 | 8,070.5 | 5,415 |
| August 13, 2025 | 8,095.99 | 8,121 | 8,121 | 8,121 | 8,081 | 3,161 |
| August 12, 2025 | 7,925 | 8,006 | 8,006 | 8,006 | 7,904.13 | 832 |
| August 11, 2025 | 7,933 | 7,921 | 7,921 | 7,955 | 7,921 | 746 |
| August 08, 2025 | 7,934 | 7,907.5 | 7,907.5 | 7,952 | 7,907.5 | 3,129 |
| August 07, 2025 | 7,969 | 7,880 | 7,880 | 8,029.92 | 7,880 | 2,276 |
| August 06, 2025 | 8,068 | 7,972 | 7,972 | 8,073 | 7,946.08 | 2,399 |
| August 05, 2025 | 8,021 | 7,962 | 7,962 | 8,041 | 7,950.93 | 1,647 |
| August 04, 2025 | 7,858 | 7,929 | 7,929 | 7,934 | 7,858 | 3,745 |
| August 01, 2025 | 8,002.69 | 7,811 | 7,811 | 8,012 | 7,745.47 | 3,820 |
| July 31, 2025 | 8,035.36 | 8,049 | 8,049 | 8,127.9 | 8,011 | 1,272 |
| July 30, 2025 | 8,040 | 8,114.5 | 8,114.5 | 8,134.44 | 8,018.66 | 3,564 |
| July 29, 2025 | 8,090 | 8,033 | 8,033 | 8,140 | 8,033 | 1,225 |
| July 28, 2025 | 8,068 | 8,013.5 | 8,013.5 | 8,078 | 8,007 | 927 |
| July 25, 2025 | 7,960 | 7,965 | 7,965 | 7,996 | 7,949 | 741 |
| July 24, 2025 | 7,981 | 7,949.5 | 7,949.5 | 7,997 | 7,934.25 | 1,909 |
| July 23, 2025 | 7,953 | 7,957.5 | 7,957.5 | 8,000 | 7,951.56 | 536 |
| July 22, 2025 | 7,884 | 7,914.5 | 7,914.5 | 7,919.55 | 7,861.38 | 5,585 |
| July 21, 2025 | 7,965.46 | 7,957.5 | 7,957.5 | 7,989 | 7,952 | 659 |
| July 18, 2025 | 8,039 | 7,957 | 7,957 | 8,047 | 7,957 | 1,588 |
| July 17, 2025 | 7,953 | 8,005.5 | 8,005.5 | 8,025.93 | 7,911.54 | 1,288 |
| July 16, 2025 | 7,853 | 7,836 | 7,836 | 7,935 | 7,831 | 511 |
| July 15, 2025 | 8,016 | 7,974 | 7,974 | 8,031 | 7,972 | 773 |
| July 14, 2025 | 7,893 | 7,971.5 | 7,971.5 | 7,981.55 | 7,879.69 | 3,335 |
| July 11, 2025 | 7,989 | 7,950.5 | 7,950.5 | 7,989 | 7,912.84 | 1,388 |
| July 10, 2025 | 7,910.77 | 7,998.5 | 7,998.5 | 8,006.62 | 7,910.77 | 1,671 |
| July 09, 2025 | 7,870 | 7,889.5 | 7,889.5 | 7,923.99 | 7,863.8 | 599 |
| July 08, 2025 | 7,841.89 | 7,891 | 7,891 | 7,905.28 | 7,824.11 | 1,956 |
| July 07, 2025 | 7,959 | 7,838 | 7,838 | 7,959 | 7,838 | 1,745 |
| July 04, 2025 | 7,854 | 7,837.5 | 7,837.5 | 7,887 | 7,823.1 | 679 |