4,967.00
+6(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,950 | 4,967 | 4,967 | 4,997 | 4,902 | 15,120 |
| September 26, 2025 | 4,984 | 4,961 | 4,961 | 4,988 | 4,956 | 48,328 |
| September 25, 2025 | 4,976 | 4,981 | 4,981 | 4,985 | 4,963 | 8,451 |
| September 24, 2025 | 4,966 | 4,977 | 4,977 | 4,996.96 | 4,961 | 25,975 |
| September 23, 2025 | 4,981 | 4,972 | 4,972 | 4,995 | 4,970 | 18,162 |
| September 22, 2025 | 4,964 | 4,968 | 4,968 | 4,973.98 | 4,951 | 7,843 |
| September 19, 2025 | 4,920 | 4,956 | 4,956 | 4,968 | 4,918 | 17,564 |
| September 18, 2025 | 4,958 | 4,986 | 4,986 | 4,986 | 4,942.93 | 20,206 |
| September 17, 2025 | 4,931 | 4,936 | 4,936 | 4,941.97 | 4,925 | 19,287 |
| September 16, 2025 | 4,946 | 4,931 | 4,931 | 4,956 | 4,924 | 17,561 |
| September 15, 2025 | 4,947 | 4,950 | 4,950 | 4,959.96 | 4,924 | 75,510 |
| September 12, 2025 | 4,944 | 4,930 | 4,930 | 4,952 | 4,928.86 | 12,507 |
| September 11, 2025 | 4,941 | 4,966 | 4,966 | 4,974 | 4,934.7 | 5,785 |
| September 10, 2025 | 4,930 | 4,925 | 4,925 | 4,937.44 | 4,909.56 | 9,037 |
| September 09, 2025 | 4,909 | 4,894 | 4,894 | 4,909 | 4,881.42 | 23,632 |
| September 08, 2025 | 4,873 | 4,950 | 4,950 | 4,950 | 4,873 | 31,386 |
| September 05, 2025 | 4,864 | 4,855 | 4,855 | 4,887 | 4,847 | 43,693 |
| September 04, 2025 | 4,848 | 4,855.5 | 4,855.5 | 4,855.5 | 4,825 | 8,923 |
| September 03, 2025 | 4,800 | 4,805 | 4,805 | 4,817.58 | 4,794 | 95,263 |
| September 02, 2025 | 4,818 | 4,823 | 4,823 | 4,835.72 | 4,803.56 | 27,591 |
| September 01, 2025 | 4,863 | 4,822 | 4,822 | 4,863 | 4,820 | 30,999 |
| August 29, 2025 | 4,846 | 4,804.5 | 4,804.5 | 4,848 | 4,804.04 | 16,092 |
| August 28, 2025 | 4,876 | 4,866 | 4,866 | 4,890 | 4,853 | 23,021 |
| August 27, 2025 | 4,831 | 4,822.5 | 4,822.5 | 4,834 | 4,810.35 | 47,465 |
| August 26, 2025 | 4,827 | 4,834.5 | 4,834.5 | 4,841 | 4,816 | 11,658 |
| August 22, 2025 | 4,874 | 4,900 | 4,900 | 4,908.9 | 4,864 | 15,578 |
| August 21, 2025 | 4,866 | 4,864 | 4,864 | 4,883 | 4,842 | 19,370 |
| August 20, 2025 | 4,892 | 4,889 | 4,889 | 4,894 | 4,870 | 13,501 |
| August 19, 2025 | 4,898 | 4,903 | 4,903 | 4,918 | 4,887 | 13,926 |
| August 18, 2025 | 4,892 | 4,904 | 4,904 | 4,914 | 4,880 | 12,126 |
| August 15, 2025 | 4,879 | 4,877 | 4,877 | 4,895 | 4,870 | 34,994 |
| August 14, 2025 | 4,818 | 4,806.5 | 4,806.5 | 4,821 | 4,799 | 15,824 |
| August 13, 2025 | 4,852 | 4,826 | 4,826 | 4,864 | 4,821.72 | 21,265 |
| August 12, 2025 | 4,810 | 4,843 | 4,843 | 4,847.83 | 4,799.58 | 12,842 |
| August 11, 2025 | 4,814 | 4,819 | 4,819 | 4,825 | 4,800 | 32,352 |
| August 08, 2025 | 4,751 | 4,804 | 4,804 | 4,811 | 4,751 | 7,332 |
| August 07, 2025 | 4,762 | 4,736 | 4,736 | 4,783 | 4,736 | 16,885 |
| August 06, 2025 | 4,729 | 4,728 | 4,728 | 4,742 | 4,715 | 11,160 |
| August 05, 2025 | 4,709 | 4,687 | 4,687 | 4,720 | 4,683.04 | 16,734 |
| August 04, 2025 | 4,669 | 4,692 | 4,692 | 4,696 | 4,663 | 9,693 |
| August 01, 2025 | 4,653 | 4,624 | 4,624 | 4,655 | 4,598 | 16,261 |
| July 31, 2025 | 4,659 | 4,619 | 4,619 | 4,689.44 | 4,619 | 13,145 |
| July 30, 2025 | 4,635 | 4,625 | 4,625 | 4,636 | 4,616 | 15,199 |
| July 29, 2025 | 4,611 | 4,583.5 | 4,583.5 | 4,620 | 4,583.5 | 12,613 |
| July 28, 2025 | 4,613 | 4,582 | 4,582 | 4,622 | 4,577.42 | 18,536 |
| July 25, 2025 | 4,651 | 4,646 | 4,646 | 4,653 | 4,635.97 | 6,911 |
| July 24, 2025 | 4,694 | 4,677.5 | 4,677.5 | 4,707 | 4,665.03 | 20,716 |
| July 23, 2025 | 4,608 | 4,644.5 | 4,644.5 | 4,655 | 4,596 | 27,899 |
| July 22, 2025 | 4,464 | 4,480.5 | 4,480.5 | 4,489 | 4,456 | 23,838 |
| July 21, 2025 | 4,461 | 4,478 | 4,478 | 4,478 | 4,451.1 | 11,518 |
| July 18, 2025 | 4,451 | 4,441 | 4,441 | 4,451 | 4,431 | 10,217 |
| July 17, 2025 | 4,469 | 4,474 | 4,474 | 4,476 | 4,458 | 7,404 |
| July 16, 2025 | 4,430 | 4,417.5 | 4,417.5 | 4,443 | 4,417.5 | 10,269 |
| July 15, 2025 | 4,463 | 4,436 | 4,436 | 4,466 | 4,436 | 27,449 |
| July 14, 2025 | 4,461 | 4,463.5 | 4,463.5 | 4,468 | 4,440 | 32,392 |
| July 11, 2025 | 4,450 | 4,438 | 4,438 | 4,453 | 4,425 | 19,777 |
| July 10, 2025 | 4,434 | 4,451 | 4,451 | 4,453 | 4,430 | 12,878 |
| July 09, 2025 | 4,435 | 4,451 | 4,451 | 4,459 | 4,434 | 8,644 |
| July 08, 2025 | 4,447 | 4,454 | 4,454 | 4,464 | 4,439 | 6,009 |
| July 07, 2025 | 4,459 | 4,450.5 | 4,450.5 | 4,475 | 4,449.9 | 10,494 |