5,470.50
-64.5(-1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,518 | 5,470.5 | 5,470.5 | 5,534 | 5,448.28 | 11,331 |
| September 25, 2025 | 5,506 | 5,535 | 5,535 | 5,535 | 5,425.01 | 9,880 |
| September 24, 2025 | 5,536 | 5,530 | 5,530 | 5,552 | 5,514.92 | 4,767 |
| September 23, 2025 | 5,533.77 | 5,558 | 5,558 | 5,576.65 | 5,530 | 28,353 |
| September 22, 2025 | 5,500 | 5,457 | 5,457 | 5,500 | 5,378 | 6,217 |
| September 19, 2025 | 5,427 | 5,414.5 | 5,414.5 | 5,441.02 | 5,396 | 4,927 |
| September 18, 2025 | 5,331 | 5,442 | 5,442 | 5,452 | 5,311 | 7,463 |
| September 17, 2025 | 5,330 | 5,242 | 5,242 | 5,336 | 5,236 | 5,178 |
| September 16, 2025 | 5,360 | 5,315 | 5,315 | 5,382.57 | 5,315 | 4,541 |
| September 15, 2025 | 5,313.6 | 5,313.5 | 5,313.5 | 5,316 | 5,238 | 7,187 |
| September 12, 2025 | 5,310 | 5,305 | 5,305 | 5,319 | 5,285 | 6,009 |
| September 11, 2025 | 5,306 | 5,310 | 5,310 | 5,349 | 5,296.2 | 8,104 |
| September 10, 2025 | 5,205 | 5,305.53 | 5,305.53 | 5,314 | 5,177 | 7,262 |
| September 09, 2025 | 5,100 | 5,066 | 5,066 | 5,110 | 5,055 | 12,182 |
| September 08, 2025 | 5,035 | 5,094.5 | 5,094.5 | 5,108 | 5,018 | 17,774 |
| September 05, 2025 | 5,032.4 | 4,991.25 | 4,991.25 | 5,086.08 | 4,975 | 21,243 |
| September 04, 2025 | 4,918 | 4,946.75 | 4,946.75 | 4,946.75 | 4,905.54 | 14,149 |
| September 03, 2025 | 4,919 | 4,911 | 4,911 | 4,954.5 | 4,911 | 59,034 |
| September 02, 2025 | 4,945.5 | 4,883.75 | 4,883.75 | 4,945.5 | 4,749 | 16,737 |
| September 01, 2025 | 4,939 | 4,940 | 4,940 | 4,956 | 4,923 | 5,158 |
| August 29, 2025 | 5,086.38 | 4,957 | 4,957 | 5,091 | 4,934.5 | 17,000 |
| August 28, 2025 | 5,044 | 5,085.5 | 5,085.5 | 5,139 | 5,032 | 20,183 |
| August 27, 2025 | 5,104.06 | 5,079.5 | 5,079.5 | 5,114 | 5,047 | 10,273 |
| August 26, 2025 | 5,025 | 5,051 | 5,051 | 5,077 | 5,014 | 8,039 |
| August 22, 2025 | 4,907.5 | 5,016.5 | 5,016.5 | 5,034 | 4,900.5 | 20,372 |
| August 21, 2025 | 4,962.66 | 4,941.25 | 4,941.25 | 4,971.5 | 4,908 | 29,774 |
| August 20, 2025 | 4,940 | 4,896.25 | 4,896.25 | 4,973 | 4,819.73 | 34,469 |
| August 19, 2025 | 5,104 | 5,036 | 5,036 | 5,112 | 5,015 | 7,339 |
| August 18, 2025 | 5,088.1 | 5,070 | 5,070 | 5,095 | 5,006 | 2,726 |
| August 15, 2025 | 5,131.39 | 5,055 | 5,055 | 5,140 | 5,033 | 2,614 |
| August 14, 2025 | 5,124 | 5,120 | 5,120 | 5,140 | 5,091 | 1,741 |
| August 13, 2025 | 5,173.09 | 5,113 | 5,113 | 5,184 | 5,102 | 27,188 |
| August 12, 2025 | 5,094 | 5,120.5 | 5,120.5 | 5,125.2 | 5,057.35 | 5,127 |
| August 11, 2025 | 5,093 | 5,129.5 | 5,129.5 | 5,144 | 5,045.5 | 4,837 |
| August 08, 2025 | 5,074 | 5,084.5 | 5,084.5 | 5,093 | 5,043.99 | 2,358 |
| August 07, 2025 | 5,072.28 | 5,070 | 5,070 | 5,120 | 5,043 | 9,525 |
| August 06, 2025 | 4,994.5 | 4,972.25 | 4,972.25 | 5,013 | 4,946 | 32,212 |
| August 05, 2025 | 5,103 | 4,990.5 | 4,990.5 | 5,105 | 4,990.5 | 11,210 |
| August 04, 2025 | 4,982.5 | 5,034 | 5,034 | 5,034 | 4,956 | 12,167 |
| August 01, 2025 | 5,022 | 4,954.5 | 4,954.5 | 5,050 | 4,747 | 29,519 |
| July 31, 2025 | 5,177 | 5,101.5 | 5,101.5 | 5,202 | 4,955.5 | 12,134 |
| July 30, 2025 | 5,066 | 5,115.5 | 5,115.5 | 5,138 | 4,975.5 | 5,586 |
| July 29, 2025 | 5,079 | 5,042.5 | 5,042.5 | 5,125 | 5,042.5 | 5,015 |
| July 28, 2025 | 5,007 | 5,005.25 | 5,005.25 | 5,028 | 4,986 | 5,235 |
| July 25, 2025 | 4,954.4 | 4,958 | 4,958 | 4,972.5 | 4,932.5 | 3,859 |
| July 24, 2025 | 4,928.3 | 4,920.5 | 4,920.5 | 4,946.5 | 4,840 | 2,865 |
| July 23, 2025 | 4,865 | 4,855 | 4,855 | 4,868.5 | 4,821 | 10,529 |
| July 22, 2025 | 4,959.5 | 4,879 | 4,879 | 4,964 | 4,816.5 | 11,127 |
| July 21, 2025 | 4,996.5 | 5,002.75 | 5,002.75 | 5,016 | 4,935 | 6,615 |
| July 18, 2025 | 5,026 | 4,977.25 | 4,977.25 | 5,039 | 4,967 | 11,453 |
| July 17, 2025 | 5,055.03 | 5,028 | 5,028 | 5,074 | 4,976.05 | 11,366 |
| July 16, 2025 | 4,977 | 4,892.5 | 4,892.5 | 4,978.5 | 4,530 | 15,340 |
| July 15, 2025 | 4,965.5 | 5,004 | 5,004 | 5,025.16 | 4,954 | 26,229 |
| July 14, 2025 | 4,869.5 | 4,868 | 4,868 | 4,874.5 | 4,813 | 14,600 |
| July 11, 2025 | 4,848.5 | 4,878 | 4,878 | 4,890.5 | 4,811 | 14,346 |
| July 10, 2025 | 4,804.5 | 4,823 | 4,823 | 4,866.5 | 4,790.5 | 12,080 |
| July 09, 2025 | 4,759.5 | 4,795.5 | 4,795.5 | 4,844.5 | 4,742 | 1,884 |
| July 08, 2025 | 4,726.5 | 4,755.5 | 4,755.5 | 4,770.5 | 4,709.5 | 4,462 |
| July 07, 2025 | 4,723 | 4,699.75 | 4,699.75 | 4,729 | 4,693.5 | 3,902 |
| July 04, 2025 | 4,718 | 4,697 | 4,697 | 4,718 | 4,687 | 2,199 |