5,534.00
+62(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,514 | 5,534 | 5,534 | 5,545 | 5,494 | 335,929 |
| September 26, 2025 | 5,438 | 5,472 | 5,472 | 5,487 | 5,431 | 193,924 |
| September 25, 2025 | 5,397 | 5,434 | 5,434 | 5,440 | 5,394 | 267,693 |
| September 24, 2025 | 5,427 | 5,410 | 5,410 | 5,452 | 5,410 | 232,854 |
| September 23, 2025 | 5,394 | 5,431 | 5,431 | 5,451 | 5,389 | 493,411 |
| September 22, 2025 | 5,352.69 | 5,368 | 5,368 | 5,368 | 5,340 | 267,103 |
| September 19, 2025 | 5,243 | 5,287 | 5,287 | 5,296 | 5,243 | 229,911 |
| September 18, 2025 | 5,196 | 5,216 | 5,216 | 5,239 | 5,191 | 153,403 |
| September 17, 2025 | 5,234 | 5,240 | 5,240 | 5,241 | 5,208.38 | 532,189 |
| September 16, 2025 | 5,261 | 5,238 | 5,238 | 5,268 | 5,206.84 | 208,216 |
| September 15, 2025 | 5,208 | 5,236 | 5,236 | 5,239 | 5,187 | 239,451 |
| September 12, 2025 | 5,229 | 5,222 | 5,222 | 5,239 | 5,216 | 166,881 |
| September 11, 2025 | 5,220 | 5,203 | 5,203 | 5,230 | 5,190 | 247,895 |
| September 10, 2025 | 5,232 | 5,226 | 5,226 | 5,248 | 5,218 | 305,768 |
| September 09, 2025 | 5,222 | 5,223 | 5,223 | 5,261 | 5,205 | 272,385 |
| September 08, 2025 | 5,170 | 5,216 | 5,216 | 5,229 | 5,166 | 248,532 |
| September 05, 2025 | 5,128 | 5,149 | 5,149 | 5,160 | 5,111 | 288,069 |
| September 04, 2025 | 5,112 | 5,127 | 5,127 | 5,140 | 5,106 | 366,530 |
| September 03, 2025 | 5,130 | 5,150 | 5,150 | 5,153 | 5,116 | 549,780 |
| September 02, 2025 | 5,002 | 5,100 | 5,100 | 5,100 | 5,001 | 349,627 |
| September 01, 2025 | 4,995 | 4,989 | 4,989 | 4,996 | 4,975 | 146,758 |
| August 29, 2025 | 4,907 | 4,954 | 4,954 | 4,955 | 4,904 | 223,990 |
| August 28, 2025 | 4,881 | 4,896 | 4,896 | 4,906 | 4,875.34 | 83,010 |
| August 27, 2025 | 4,873 | 4,886 | 4,886 | 4,893 | 4,868 | 95,589 |
| August 26, 2025 | 4,874 | 4,876 | 4,876 | 4,879 | 4,852 | 105,807 |
| August 22, 2025 | 4,824 | 4,844 | 4,844 | 4,852 | 4,808 | 199,608 |
| August 21, 2025 | 4,819 | 4,836 | 4,836 | 4,847 | 4,794 | 58,622 |
| August 20, 2025 | 4,786 | 4,819 | 4,819 | 4,829 | 4,776 | 75,618 |
| August 19, 2025 | 4,793 | 4,785 | 4,785 | 4,805 | 4,777 | 49,547 |
| August 18, 2025 | 4,803 | 4,790 | 4,790 | 4,810 | 4,781 | 46,909 |
| August 15, 2025 | 4,785 | 4,784 | 4,784 | 4,798 | 4,769 | 80,796 |
| August 14, 2025 | 4,809 | 4,793 | 4,793 | 4,813 | 4,780 | 55,990 |
| August 13, 2025 | 4,823 | 4,802 | 4,802 | 4,825 | 4,802 | 81,700 |
| August 12, 2025 | 4,836 | 4,815 | 4,815 | 4,849 | 4,797 | 145,594 |
| August 11, 2025 | 4,855 | 4,853 | 4,853 | 4,868 | 4,839 | 179,349 |
| August 08, 2025 | 4,911 | 4,897 | 4,897 | 4,936 | 4,882 | 272,744 |
| August 07, 2025 | 4,921 | 4,905 | 4,905 | 4,934 | 4,880 | 134,670 |
| August 06, 2025 | 4,928 | 4,913 | 4,913 | 4,934 | 4,900 | 79,913 |
| August 05, 2025 | 4,926 | 4,942 | 4,942 | 4,954 | 4,898 | 122,412 |
| August 04, 2025 | 4,914 | 4,931.5 | 4,931.5 | 4,945 | 4,901 | 114,387 |
| August 01, 2025 | 4,841 | 4,910 | 4,910 | 4,912 | 4,833 | 163,659 |
| July 31, 2025 | 4,827 | 4,841 | 4,841 | 4,872 | 4,825 | 171,516 |
| July 30, 2025 | 4,836 | 4,814 | 4,814 | 4,864 | 4,809 | 83,117 |
| July 29, 2025 | 4,832 | 4,841 | 4,841 | 4,857 | 4,825 | 56,550 |
| July 28, 2025 | 4,832 | 4,806 | 4,806 | 4,837 | 4,779 | 89,294 |
| July 25, 2025 | 4,836 | 4,812 | 4,812 | 4,843 | 4,812 | 107,556 |
| July 24, 2025 | 4,835 | 4,841 | 4,841 | 4,845 | 4,809 | 200,141 |
| July 23, 2025 | 4,916 | 4,886 | 4,886 | 4,927 | 4,882 | 112,366 |
| July 22, 2025 | 4,883 | 4,923 | 4,923 | 4,938 | 4,871 | 172,767 |
| July 21, 2025 | 4,867 | 4,888 | 4,888 | 4,898 | 4,854 | 201,382 |
| July 18, 2025 | 4,833 | 4,845 | 4,845 | 4,852 | 4,829 | 121,338 |
| July 17, 2025 | 4,839 | 4,832 | 4,832 | 4,842 | 4,795 | 139,478 |
| July 16, 2025 | 4,838 | 4,864 | 4,864 | 4,888 | 4,822 | 213,978 |
| July 15, 2025 | 4,856 | 4,827 | 4,827 | 4,863 | 4,824 | 175,868 |
| July 14, 2025 | 4,863 | 4,832 | 4,832 | 4,868 | 4,820 | 146,828 |
| July 11, 2025 | 4,780 | 4,838 | 4,838 | 4,845 | 4,776 | 173,479 |
| July 10, 2025 | 4,747 | 4,755 | 4,755 | 4,769 | 4,737 | 103,783 |
| July 09, 2025 | 4,702 | 4,731 | 4,731 | 4,737 | 4,688 | 94,441 |
| July 08, 2025 | 4,754 | 4,719 | 4,719 | 4,772 | 4,712 | 117,450 |
| July 07, 2025 | 4,721 | 4,730 | 4,730 | 4,738 | 4,707 | 142,737 |