7,768.50
-6.5(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,781 | 7,768.5 | 7,768.5 | 7,799.29 | 7,757.47 | 23,888 |
| September 25, 2025 | 7,759 | 7,775 | 7,775 | 7,791 | 7,737 | 15,311 |
| September 24, 2025 | 7,781 | 7,782 | 7,782 | 7,805 | 7,770.69 | 21,272 |
| September 23, 2025 | 7,784 | 7,787.5 | 7,787.5 | 7,809 | 7,781 | 35,693 |
| September 22, 2025 | 7,771 | 7,768 | 7,768 | 7,780 | 7,745 | 21,991 |
| September 19, 2025 | 7,731.25 | 7,751 | 7,751 | 7,768 | 7,722 | 23,379 |
| September 18, 2025 | 7,677 | 7,725 | 7,725 | 7,733 | 7,674.92 | 17,077 |
| September 17, 2025 | 7,651 | 7,632 | 7,632 | 7,656 | 7,622 | 28,323 |
| September 16, 2025 | 7,670 | 7,628.5 | 7,628.5 | 7,678 | 7,589 | 38,882 |
| September 15, 2025 | 7,666 | 7,668 | 7,668 | 7,681 | 7,640 | 24,852 |
| September 12, 2025 | 7,658 | 7,658 | 7,658 | 7,667 | 7,650.62 | 26,819 |
| September 11, 2025 | 7,634 | 7,651 | 7,651 | 7,653.7 | 7,617 | 12,307 |
| September 10, 2025 | 7,619 | 7,608.5 | 7,608.5 | 7,629 | 7,595.5 | 19,216 |
| September 09, 2025 | 7,563 | 7,572.5 | 7,572.5 | 7,575 | 7,549.4 | 38,497 |
| September 08, 2025 | 7,568 | 7,573 | 7,573 | 7,578 | 7,552.3 | 19,232 |
| September 05, 2025 | 7,594 | 7,526.5 | 7,526.5 | 7,608 | 7,503 | 42,439 |
| September 04, 2025 | 7,535 | 7,557 | 7,557 | 7,562 | 7,531 | 14,804 |
| September 03, 2025 | 7,540 | 7,519.5 | 7,519.5 | 7,555 | 7,519.5 | 36,195 |
| September 02, 2025 | 7,512 | 7,493 | 7,493 | 7,548 | 7,493 | 46,092 |
| September 01, 2025 | 7,513 | 7,507.5 | 7,507.5 | 7,527.11 | 7,502.8 | 28,643 |
| August 29, 2025 | 7,559 | 7,509 | 7,509 | 7,567 | 7,509 | 23,925 |
| August 28, 2025 | 7,547 | 7,538.5 | 7,538.5 | 7,561.6 | 7,526 | 44,332 |
| August 27, 2025 | 7,544 | 7,549 | 7,549 | 7,560.8 | 7,538 | 28,801 |
| August 26, 2025 | 7,530 | 7,521 | 7,521 | 7,533 | 7,509 | 82,024 |
| August 22, 2025 | 7,494 | 7,550.5 | 7,550.5 | 7,564 | 7,487 | 24,675 |
| August 21, 2025 | 7,500 | 7,498.5 | 7,498.5 | 7,540 | 7,468.45 | 36,690 |
| August 20, 2025 | 7,475.24 | 7,483 | 7,483 | 7,497 | 7,443.9 | 116,313 |
| August 19, 2025 | 7,506 | 7,508 | 7,508 | 7,533 | 7,495 | 52,345 |
| August 18, 2025 | 7,499 | 7,502 | 7,502 | 7,505 | 7,480 | 19,201 |
| August 15, 2025 | 7,530 | 7,481.5 | 7,481.5 | 7,532 | 7,481.17 | 15,241 |
| August 14, 2025 | 7,473 | 7,478 | 7,478 | 7,494 | 7,460 | 18,364 |
| August 13, 2025 | 7,494.66 | 7,477.5 | 7,477.5 | 7,500 | 7,473 | 21,695 |
| August 12, 2025 | 7,465 | 7,464.5 | 7,464.5 | 7,477.7 | 7,434.78 | 45,162 |
| August 11, 2025 | 7,470 | 7,475 | 7,475 | 7,483 | 7,452.82 | 22,637 |
| August 08, 2025 | 7,441.83 | 7,452 | 7,452 | 7,465 | 7,432 | 37,205 |
| August 07, 2025 | 7,468 | 7,429 | 7,429 | 7,515.4 | 7,429 | 28,957 |
| August 06, 2025 | 7,459 | 7,448 | 7,448 | 7,468 | 7,427 | 34,157 |
| August 05, 2025 | 7,484 | 7,426 | 7,426 | 7,485 | 7,422.72 | 24,580 |
| August 04, 2025 | 7,384 | 7,438 | 7,438 | 7,438 | 7,381 | 60,249 |
| August 01, 2025 | 7,466 | 7,361 | 7,361 | 7,469 | 7,324 | 66,959 |
| July 31, 2025 | 7,546 | 7,519.5 | 7,519.5 | 7,577 | 7,506 | 97,259 |
| July 30, 2025 | 7,485 | 7,498 | 7,498 | 7,511 | 7,464 | 37,034 |
| July 29, 2025 | 7,503 | 7,478 | 7,478 | 7,521 | 7,474 | 80,433 |
| July 28, 2025 | 7,505 | 7,459.5 | 7,459.5 | 7,520 | 7,454 | 16,994 |
| July 25, 2025 | 7,427 | 7,457 | 7,457 | 7,461 | 7,416.26 | 21,446 |
| July 24, 2025 | 7,402 | 7,416.5 | 7,416.5 | 7,425 | 7,392.77 | 23,637 |
| July 23, 2025 | 7,367 | 7,356.5 | 7,356.5 | 7,379 | 7,349.32 | 21,420 |
| July 22, 2025 | 7,345 | 7,327.5 | 7,327.5 | 7,352 | 7,319.3 | 41,559 |
| July 21, 2025 | 7,369 | 7,368 | 7,368 | 7,388 | 7,342.4 | 28,091 |
| July 18, 2025 | 7,377 | 7,353.5 | 7,353.5 | 7,379 | 7,348 | 22,952 |
| July 17, 2025 | 7,354 | 7,359 | 7,359 | 7,359 | 7,326.83 | 47,860 |
| July 16, 2025 | 7,294 | 7,256 | 7,256 | 7,334 | 7,256 | 71,810 |
| July 15, 2025 | 7,348 | 7,339 | 7,339 | 7,359 | 7,329 | 47,071 |
| July 14, 2025 | 7,268 | 7,311 | 7,311 | 7,311 | 7,253 | 31,482 |
| July 11, 2025 | 7,276 | 7,278 | 7,278 | 7,288.7 | 7,237.89 | 69,827 |
| July 10, 2025 | 7,235 | 7,274 | 7,274 | 7,275 | 7,229 | 22,538 |
| July 09, 2025 | 7,205 | 7,231 | 7,231 | 7,254 | 7,198 | 9,594 |
| July 08, 2025 | 7,202 | 7,216 | 7,216 | 7,239 | 7,192 | 23,590 |
| July 07, 2025 | 7,210 | 7,196 | 7,196 | 7,251 | 7,193 | 19,927 |
| July 04, 2025 | 7,197 | 7,201 | 7,201 | 7,203.41 | 7,179.8 | 26,740 |