8,008.50
+29.5(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8,026 | 8,008.5 | 8,008.5 | 8,026 | 8,008.5 | 820 |
| September 26, 2025 | 7,997.83 | 7,979 | 7,979 | 7,997.83 | 7,979 | 265 |
| September 25, 2025 | 7,963 | 7,987.5 | 7,987.5 | 8,004.65 | 7,957 | 1,197 |
| September 24, 2025 | 7,982 | 7,988.5 | 7,988.5 | 7,999 | 7,982 | 581 |
| September 23, 2025 | 7,991.5 | 7,991.5 | 7,991.5 | 7,991.5 | 7,991.5 | 0 |
| September 22, 2025 | 7,949 | 7,987 | 7,987 | 7,987 | 7,949 | 17 |
| September 19, 2025 | 7,932.57 | 7,950.5 | 7,950.5 | 7,950.5 | 7,932.57 | 70 |
| September 18, 2025 | 7,870 | 7,916 | 7,916 | 7,916 | 7,870 | 446 |
| September 17, 2025 | 7,816 | 7,800 | 7,800 | 7,816 | 7,800 | 566 |
| September 16, 2025 | 7,820 | 7,816.5 | 7,816.5 | 7,820 | 7,816.5 | 413 |
| September 15, 2025 | 7,865.37 | 7,851.5 | 7,851.5 | 7,865.37 | 7,851.5 | 254 |
| September 12, 2025 | 7,849 | 7,849 | 7,849 | 7,849 | 7,849 | 0 |
| September 11, 2025 | 7,818 | 7,834 | 7,834 | 7,834 | 7,809.71 | 270 |
| September 10, 2025 | 7,793 | 7,793 | 7,793 | 7,793 | 7,793 | 0 |
| September 09, 2025 | 7,751.5 | 7,751.5 | 7,751.5 | 7,751.5 | 7,751.5 | 0 |
| September 08, 2025 | 7,743 | 7,758 | 7,758 | 7,758 | 7,743 | 20 |
| September 05, 2025 | 7,820.58 | 7,721.5 | 7,721.5 | 7,820.58 | 7,721.5 | 25 |
| September 04, 2025 | 7,759 | 7,781 | 7,781 | 7,781 | 7,758 | 2,492 |
| September 03, 2025 | 7,766 | 7,723 | 7,723 | 7,767 | 7,723 | 1,202 |
| September 02, 2025 | 7,706 | 7,686 | 7,686 | 7,741 | 7,686 | 6,232 |
| September 01, 2025 | 7,702 | 7,706.5 | 7,706.5 | 7,718 | 7,699 | 10,939 |
| August 29, 2025 | 7,775 | 7,713.5 | 7,713.5 | 7,781 | 7,713 | 7,557 |
| August 28, 2025 | 7,737 | 7,737 | 7,737 | 7,737 | 7,737 | 0 |
| August 27, 2025 | 7,763 | 7,759 | 7,759 | 7,763 | 7,759 | 1,030 |
| August 26, 2025 | 7,705.5 | 7,705.5 | 7,705.5 | 7,705.5 | 7,705.5 | 0 |
| August 22, 2025 | 7,689 | 7,716 | 7,716 | 7,737 | 7,689 | 275 |
| August 21, 2025 | 7,674 | 7,669 | 7,669 | 7,674 | 7,669 | 631 |
| August 20, 2025 | 7,664 | 7,639.5 | 7,639.5 | 7,664 | 7,639.5 | 115 |
| August 19, 2025 | 7,689.13 | 7,683.5 | 7,683.5 | 7,689.13 | 7,679 | 138 |
| August 18, 2025 | 7,688.5 | 7,688.5 | 7,688.5 | 7,688.5 | 7,688.5 | 0 |
| August 15, 2025 | 7,669.5 | 7,669.5 | 7,669.5 | 7,669.5 | 7,669.5 | 0 |
| August 14, 2025 | 7,652 | 7,684 | 7,684 | 7,690 | 7,652 | 729 |
| August 13, 2025 | 7,671 | 7,670.5 | 7,670.5 | 7,671 | 7,670.5 | 187 |
| August 12, 2025 | 7,643 | 7,663 | 7,663 | 7,663 | 7,640.78 | 3,171 |
| August 11, 2025 | 7,662.59 | 7,686 | 7,686 | 7,687 | 7,662.59 | 6,168 |
| August 08, 2025 | 7,632.59 | 7,646.5 | 7,646.5 | 7,646.5 | 7,632.59 | 474 |
| August 07, 2025 | 7,621 | 7,621 | 7,621 | 7,621 | 7,621 | 0 |
| August 06, 2025 | 7,659 | 7,659 | 7,659 | 7,659 | 7,659 | 0 |
| August 05, 2025 | 7,693.27 | 7,634.5 | 7,634.5 | 7,693.27 | 7,634.5 | 141 |
| August 04, 2025 | 7,660 | 7,660 | 7,660 | 7,660 | 7,660 | 0 |
| August 01, 2025 | 7,683 | 7,588 | 7,588 | 7,706 | 7,581 | 16,494 |
| July 31, 2025 | 7,804.88 | 7,782.5 | 7,782.5 | 7,808.47 | 7,770 | 3,667 |
| July 30, 2025 | 7,697.8 | 7,733 | 7,733 | 7,741 | 7,697.8 | 189,818 |
| July 29, 2025 | 7,738 | 7,704 | 7,704 | 7,738 | 7,704 | 215 |
| July 28, 2025 | 7,705 | 7,686.5 | 7,686.5 | 7,705 | 7,686.5 | 32 |
| July 25, 2025 | 7,680 | 7,693 | 7,693 | 7,693 | 7,680 | 807 |
| July 24, 2025 | 7,634.41 | 7,631.5 | 7,631.5 | 7,634.41 | 7,631.5 | 1,332 |
| July 23, 2025 | 7,582 | 7,555.5 | 7,555.5 | 7,586 | 7,551 | 1,820 |
| July 22, 2025 | 7,551.5 | 7,551.5 | 7,551.5 | 7,551.5 | 7,551.5 | 0 |
| July 21, 2025 | 7,605 | 7,593 | 7,593 | 7,605 | 7,593 | 726 |
| July 18, 2025 | 7,586.5 | 7,585 | 7,585 | 7,586.5 | 7,585 | 40 |
| July 17, 2025 | 7,578.77 | 7,594.5 | 7,594.5 | 7,594.5 | 7,578.77 | 1,796 |
| July 16, 2025 | 7,556.88 | 7,503.5 | 7,503.5 | 7,556.88 | 7,503.5 | 1,053 |
| July 15, 2025 | 7,574.96 | 7,584 | 7,584 | 7,596 | 7,574.96 | 825 |
| July 14, 2025 | 7,479 | 7,540.5 | 7,540.5 | 7,540.5 | 7,479 | 807 |
| July 11, 2025 | 7,473.21 | 7,503 | 7,503 | 7,503 | 7,473.21 | 1,853 |
| July 10, 2025 | 7,445.18 | 7,496 | 7,496 | 7,496 | 7,445.18 | 2,418 |
| July 09, 2025 | 7,416.28 | 7,442 | 7,442 | 7,442 | 7,416.28 | 239 |
| July 08, 2025 | 7,426 | 7,426 | 7,426 | 7,426 | 7,426 | 0 |
| July 07, 2025 | 7,409 | 7,409 | 7,409 | 7,409 | 7,409 | 0 |