8,536.50
+68(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,501 | 8,536.5 | 8,536.5 | 8,536.5 | 8,501 | 50 |
| September 25, 2025 | 8,471 | 8,468.5 | 8,468.5 | 8,471 | 8,468.5 | 224 |
| September 24, 2025 | 8,466 | 8,512.5 | 8,512.5 | 8,523.8 | 8,466 | 44 |
| September 23, 2025 | 8,542 | 8,514 | 8,514 | 8,544 | 8,514 | 100 |
| September 22, 2025 | 8,477 | 8,504 | 8,504 | 8,506 | 8,470 | 281 |
| September 19, 2025 | 8,493 | 8,494.5 | 8,494.5 | 8,505.84 | 8,493 | 184 |
| September 18, 2025 | 8,495 | 8,508.5 | 8,508.5 | 8,508.5 | 8,495 | 3,036 |
| September 17, 2025 | 8,499 | 8,495 | 8,495 | 8,499 | 8,495 | 31 |
| September 16, 2025 | 8,555 | 8,483.5 | 8,483.5 | 8,555 | 8,483.5 | 49 |
| September 15, 2025 | 8,557 | 8,558 | 8,558 | 8,571 | 8,557 | 4 |
| September 12, 2025 | 8,578 | 8,553.5 | 8,553.5 | 8,578 | 8,553.5 | 7 |
| September 11, 2025 | 8,562 | 8,562 | 8,562 | 8,562 | 8,562 | 0 |
| September 10, 2025 | 8,546 | 8,513.5 | 8,513.5 | 8,546 | 8,513.5 | 25 |
| September 09, 2025 | 8,521.96 | 8,526 | 8,526 | 8,526 | 8,521.96 | 2 |
| September 08, 2025 | 8,507 | 8,513 | 8,513 | 8,513 | 8,472.96 | 43 |
| September 05, 2025 | 8,519 | 8,484.5 | 8,484.5 | 8,519 | 8,484.5 | 4 |
| September 04, 2025 | 8,457 | 8,497 | 8,497 | 8,502 | 8,457 | 145 |
| September 03, 2025 | 8,445 | 8,445 | 8,445 | 8,445 | 8,445 | 0 |
| September 02, 2025 | 8,433 | 8,399 | 8,399 | 8,433 | 8,399 | 25 |
| September 01, 2025 | 8,513.25 | 8,445 | 8,445 | 8,513.25 | 8,444.46 | 386 |
| August 29, 2025 | 8,450 | 8,468 | 8,468 | 8,468 | 8,450 | 159 |
| August 28, 2025 | 8,563 | 8,492.5 | 8,492.5 | 8,563 | 8,492.5 | 622 |
| August 27, 2025 | 8,506 | 8,516.5 | 8,516.5 | 8,516.5 | 8,506 | 114 |
| August 26, 2025 | 8,575 | 8,492.5 | 8,492.5 | 8,575 | 8,492.5 | 1,133 |
| August 22, 2025 | 8,553 | 8,574.5 | 8,574.5 | 8,603 | 8,546 | 686 |
| August 21, 2025 | 8,549 | 8,550 | 8,550 | 8,550 | 8,535 | 521 |
| August 20, 2025 | 8,440 | 8,543.5 | 8,543.5 | 8,543.5 | 8,440 | 230 |
| August 19, 2025 | 8,425.11 | 8,441.5 | 8,441.5 | 8,441.5 | 8,425.11 | 1,061 |
| August 18, 2025 | 8,392.98 | 8,389 | 8,389 | 8,392.98 | 8,383 | 90 |
| August 15, 2025 | 8,398.6 | 8,393.5 | 8,393.5 | 8,398.6 | 8,392 | 63 |
| August 14, 2025 | 8,403.39 | 8,419 | 8,419 | 8,419 | 8,403.39 | 1,159 |
| August 13, 2025 | 8,377.34 | 8,384 | 8,384 | 8,384 | 8,377.34 | 43 |
| August 12, 2025 | 8,369 | 8,369 | 8,369 | 8,369 | 8,352.91 | 1,521 |
| August 11, 2025 | 8,350 | 8,348 | 8,348 | 8,350 | 8,348 | 381 |
| August 08, 2025 | 8,326 | 8,316 | 8,316 | 8,326 | 8,309.58 | 655 |
| August 07, 2025 | 8,362.56 | 8,320 | 8,320 | 8,362.56 | 8,320 | 6 |
| August 06, 2025 | 8,372.02 | 8,368.5 | 8,368.5 | 8,372.02 | 8,367 | 336 |
| August 05, 2025 | 8,382.62 | 8,345 | 8,345 | 8,383 | 8,345 | 841 |
| August 04, 2025 | 8,323 | 8,340.5 | 8,340.5 | 8,340.5 | 8,323 | 1 |
| August 01, 2025 | 8,286 | 8,279.5 | 8,279.5 | 8,286 | 8,279.5 | 390 |
| July 31, 2025 | 8,383 | 8,331 | 8,331 | 8,383 | 8,331 | 10,504 |
| July 30, 2025 | 8,337 | 8,346 | 8,346 | 8,346 | 8,337 | 149 |
| July 29, 2025 | 8,370 | 8,370 | 8,370 | 8,370 | 8,370 | 0 |
| July 28, 2025 | 8,302.5 | 8,302.5 | 8,302.5 | 8,302.5 | 8,302.5 | 0 |
| July 25, 2025 | 8,455.88 | 8,500 | 8,500 | 8,500 | 8,455.88 | 38 |
| July 24, 2025 | 8,479.29 | 8,505 | 8,505 | 8,505 | 8,479.29 | 944 |
| July 23, 2025 | 8,437 | 8,430.5 | 8,430.5 | 8,437 | 8,430.5 | 7 |
| July 22, 2025 | 8,396.5 | 8,396.5 | 8,396.5 | 8,396.5 | 8,396.5 | 0 |
| July 21, 2025 | 8,365 | 8,389.5 | 8,389.5 | 8,389.5 | 8,365 | 912 |
| July 18, 2025 | 8,354.5 | 8,354.5 | 8,354.5 | 8,354.5 | 8,354.5 | 0 |
| July 17, 2025 | 8,349 | 8,349 | 8,349 | 8,349 | 8,349 | 0 |
| July 16, 2025 | 8,310 | 8,313 | 8,313 | 8,313 | 8,307 | 52 |
| July 15, 2025 | 8,315.5 | 8,315.5 | 8,315.5 | 8,315.5 | 8,315.5 | 0 |
| July 14, 2025 | 8,369.5 | 8,369.5 | 8,369.5 | 8,369.5 | 8,369.5 | 0 |
| July 11, 2025 | 8,311.5 | 8,311.5 | 8,311.5 | 8,311.5 | 8,311.5 | 0 |
| July 10, 2025 | 8,349.3 | 8,355.5 | 8,355.5 | 8,355.5 | 8,323.04 | 42 |
| July 09, 2025 | 8,263 | 8,256 | 8,256 | 8,263 | 8,256 | 9 |
| July 08, 2025 | 8,223 | 8,231 | 8,231 | 8,241 | 8,207.4 | 326 |
| July 07, 2025 | 8,212.64 | 8,213.5 | 8,213.5 | 8,213.5 | 8,212.64 | 336 |
| July 04, 2025 | 8,230 | 8,230 | 8,230 | 8,230 | 8,230 | 0 |