6,760.00
-35(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,865 | 6,795 | 6,795 | 6,900 | 6,725 | 159,320 |
| September 25, 2025 | 6,980 | 6,875 | 6,875 | 7,025 | 6,875 | 121,047 |
| September 24, 2025 | 7,070 | 7,005 | 7,005 | 7,085.33 | 6,975 | 74,152 |
| September 23, 2025 | 7,030 | 7,080 | 7,080 | 7,110 | 7,010 | 136,606 |
| September 22, 2025 | 7,000 | 7,005 | 7,005 | 7,072.06 | 7,000 | 89,288 |
| September 19, 2025 | 7,065 | 7,010 | 7,010 | 7,100 | 6,980 | 299,447 |
| September 18, 2025 | 6,980 | 7,075 | 7,075 | 7,110 | 6,960 | 129,396 |
| September 17, 2025 | 6,925 | 6,950 | 6,950 | 7,030 | 6,890 | 133,403 |
| September 16, 2025 | 6,955 | 6,865 | 6,865 | 7,025 | 6,815 | 185,102 |
| September 15, 2025 | 6,980 | 6,955 | 6,955 | 7,080 | 6,955 | 107,107 |
| September 12, 2025 | 7,080 | 6,970 | 6,970 | 7,080 | 6,940 | 149,923 |
| September 11, 2025 | 7,120 | 7,050 | 7,050 | 7,140 | 7,050 | 350,004 |
| September 10, 2025 | 7,135 | 7,105 | 7,105 | 7,190 | 7,105 | 142,303 |
| September 09, 2025 | 7,225 | 7,110 | 7,110 | 7,235 | 7,060 | 112,096 |
| September 08, 2025 | 7,200 | 7,220 | 7,220 | 7,245 | 7,160 | 115,157 |
| September 05, 2025 | 7,140 | 7,195 | 7,195 | 7,235 | 7,105 | 152,360 |
| September 04, 2025 | 7,120 | 7,085 | 7,085 | 7,165 | 7,055 | 110,354 |
| September 03, 2025 | 7,030 | 7,130 | 7,130 | 7,195 | 7,013 | 155,151 |
| September 02, 2025 | 7,245 | 7,005 | 7,005 | 7,260 | 7,005 | 219,501 |
| September 01, 2025 | 7,245 | 7,220 | 7,220 | 7,320 | 7,195 | 178,699 |
| August 29, 2025 | 7,270 | 7,295 | 7,295 | 7,310 | 7,240 | 315,265 |
| August 28, 2025 | 7,240 | 7,265 | 7,265 | 7,305 | 7,215 | 161,276 |
| August 27, 2025 | 7,275 | 7,200 | 7,200 | 7,315 | 7,140 | 163,816 |
| August 26, 2025 | 7,260 | 7,240 | 7,240 | 7,340 | 7,230 | 448,907 |
| August 22, 2025 | 7,210 | 7,340 | 7,340 | 7,360 | 7,210 | 107,611 |
| August 21, 2025 | 7,230 | 7,250 | 7,250 | 7,275 | 7,190 | 156,255 |
| August 20, 2025 | 7,200 | 7,220 | 7,220 | 7,258.65 | 7,165 | 138,561 |
| August 19, 2025 | 7,115 | 7,255 | 7,255 | 7,255 | 7,100 | 144,535 |
| August 18, 2025 | 7,065 | 7,115 | 7,115 | 7,120 | 7,000 | 106,278 |
| August 15, 2025 | 7,125 | 7,070 | 7,070 | 7,150 | 7,050 | 159,507 |
| August 14, 2025 | 7,055 | 7,065 | 7,065 | 7,085 | 7,000 | 104,317 |
| August 13, 2025 | 6,870 | 7,050 | 7,050 | 7,120 | 6,854.53 | 370,376 |
| August 12, 2025 | 6,640 | 6,845 | 6,845 | 7,200 | 6,505 | 459,103 |
| August 11, 2025 | 6,160 | 6,060 | 6,060 | 6,200 | 6,060 | 79,253 |
| August 08, 2025 | 6,135 | 6,150 | 6,150 | 6,150 | 6,075 | 121,827 |
| August 07, 2025 | 6,050 | 6,140 | 6,140 | 6,185 | 6,050 | 112,527 |
| August 06, 2025 | 6,220 | 6,065 | 6,065 | 6,220 | 6,040 | 188,473 |
| August 05, 2025 | 6,105 | 6,155 | 6,155 | 6,205 | 6,095 | 143,839 |
| August 04, 2025 | 6,170 | 6,130 | 6,130 | 6,245 | 6,130 | 184,128 |
| August 01, 2025 | 6,290 | 6,235 | 6,235 | 6,330 | 6,210 | 92,393 |
| July 31, 2025 | 6,340 | 6,345 | 6,345 | 6,552.26 | 6,325 | 163,869 |
| July 30, 2025 | 6,205 | 6,330 | 6,330 | 6,330.32 | 6,160.02 | 159,366 |
| July 29, 2025 | 6,160 | 6,195 | 6,195 | 6,250 | 6,145 | 86,396 |
| July 28, 2025 | 6,280 | 6,160 | 6,160 | 6,310 | 6,150 | 79,218 |
| July 25, 2025 | 6,205 | 6,200 | 6,200 | 6,245 | 6,150 | 201,703 |
| July 24, 2025 | 6,205 | 6,230 | 6,230 | 6,251.4 | 6,170 | 89,739 |
| July 23, 2025 | 6,180 | 6,180 | 6,180 | 6,256.8 | 6,170 | 66,531 |
| July 22, 2025 | 6,175 | 6,100 | 6,100 | 6,190 | 6,000 | 164,837 |
| July 21, 2025 | 6,210 | 6,200 | 6,200 | 6,290 | 6,170 | 153,546 |
| July 18, 2025 | 6,185 | 6,205 | 6,205 | 6,242.99 | 6,150 | 216,018 |
| July 17, 2025 | 6,110 | 6,145 | 6,145 | 6,165 | 6,060 | 93,038 |
| July 16, 2025 | 5,965 | 6,020 | 6,020 | 6,100 | 5,955 | 106,560 |
| July 15, 2025 | 6,010 | 6,040 | 6,040 | 6,130 | 6,010 | 211,125 |
| July 14, 2025 | 6,115 | 6,020 | 6,020 | 6,150 | 6,005 | 96,504 |
| July 11, 2025 | 6,235 | 6,180 | 6,180 | 6,280 | 6,151 | 114,140 |
| July 10, 2025 | 6,240 | 6,335 | 6,335 | 6,405 | 6,195 | 123,143 |
| July 09, 2025 | 6,245 | 6,190 | 6,190 | 6,245 | 6,095 | 186,440 |
| July 08, 2025 | 6,165 | 6,145 | 6,145 | 6,165 | 6,050 | 195,821 |
| July 07, 2025 | 6,120 | 6,110 | 6,110 | 6,194.14 | 6,105 | 126,021 |
| July 04, 2025 | 6,135 | 6,170 | 6,170 | 6,200 | 5,985 | 90,011 |