8,352.00
+2(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,346 | 8,352 | 8,352 | 8,376.05 | 8,334 | 1,218 |
| September 25, 2025 | 8,267 | 8,350 | 8,350 | 8,357 | 8,267 | 481 |
| September 24, 2025 | 8,197 | 8,292.5 | 8,292.5 | 8,292.5 | 8,184 | 424 |
| September 23, 2025 | 8,123 | 8,195.5 | 8,195.5 | 8,195.5 | 8,115 | 36,530 |
| September 22, 2025 | 8,162 | 8,134.5 | 8,134.5 | 8,162 | 8,110 | 17,361 |
| September 19, 2025 | 8,186 | 8,177 | 8,177 | 8,217 | 8,170 | 181 |
| September 18, 2025 | 8,140 | 8,166.5 | 8,166.5 | 8,181 | 8,132 | 2,108 |
| September 17, 2025 | 8,222 | 8,165 | 8,165 | 8,222 | 8,165 | 4,801 |
| September 16, 2025 | 8,195 | 8,227 | 8,227 | 8,246 | 8,189 | 2,064 |
| September 15, 2025 | 8,174 | 8,221 | 8,221 | 8,233.35 | 8,152 | 8,451 |
| September 12, 2025 | 8,121 | 8,191 | 8,191 | 8,201 | 8,121 | 433 |
| September 11, 2025 | 8,161 | 8,129.5 | 8,129.5 | 8,187 | 8,119 | 2,128 |
| September 10, 2025 | 8,144.2 | 8,158 | 8,158 | 8,160 | 8,129 | 9,165 |
| September 09, 2025 | 8,134 | 8,145 | 8,145 | 8,145 | 8,101 | 11,812 |
| September 08, 2025 | 8,151 | 8,117 | 8,117 | 8,153 | 8,094 | 6,880 |
| September 05, 2025 | 8,188 | 8,085.5 | 8,085.5 | 8,191 | 8,078.7 | 8,385 |
| September 04, 2025 | 8,188 | 8,180 | 8,180 | 8,188 | 8,146.95 | 1,472 |
| September 03, 2025 | 8,331 | 8,233.5 | 8,233.5 | 8,341 | 8,233.5 | 2,821 |
| September 02, 2025 | 8,213 | 8,291 | 8,291 | 8,305 | 8,213 | 4,090 |
| September 01, 2025 | 8,190 | 8,149.5 | 8,149.5 | 8,207 | 8,149.5 | 348 |
| August 29, 2025 | 8,178 | 8,154 | 8,154 | 8,196 | 8,136 | 368 |
| August 28, 2025 | 8,097 | 8,109 | 8,109 | 8,144 | 8,093 | 1,811 |
| August 27, 2025 | 8,141 | 8,129 | 8,129 | 8,145 | 8,120 | 5,413 |
| August 26, 2025 | 8,286 | 8,123.5 | 8,123.5 | 8,286 | 8,066 | 372 |
| August 22, 2025 | 8,168 | 8,117 | 8,117 | 8,168 | 8,117 | 5,386 |
| August 21, 2025 | 8,098 | 8,121.5 | 8,121.5 | 8,121.5 | 8,064 | 489 |
| August 20, 2025 | 8,026 | 8,070 | 8,070 | 8,070 | 8,012 | 386 |
| August 19, 2025 | 8,003 | 7,994 | 7,994 | 8,003 | 7,978 | 746 |
| August 18, 2025 | 8,031 | 8,008.5 | 8,008.5 | 8,031 | 7,973 | 326 |
| August 15, 2025 | 7,987 | 7,994 | 7,994 | 8,003 | 7,971 | 803 |
| August 14, 2025 | 8,013 | 7,990 | 7,990 | 8,013 | 7,967 | 148 |
| August 13, 2025 | 8,032 | 7,986 | 7,986 | 8,048 | 7,986 | 1,450 |
| August 12, 2025 | 8,092 | 8,029.5 | 8,029.5 | 8,092 | 8,029.5 | 3,827 |
| August 11, 2025 | 8,040 | 8,085 | 8,085 | 8,096 | 8,008 | 1,041 |
| August 08, 2025 | 8,053.39 | 8,045.5 | 8,045.5 | 8,090 | 8,031 | 263 |
| August 07, 2025 | 8,065 | 8,046 | 8,046 | 8,135 | 8,035 | 314 |
| August 06, 2025 | 8,147 | 8,102.5 | 8,102.5 | 8,147 | 8,102.5 | 1,271 |
| August 05, 2025 | 8,181 | 8,103 | 8,103 | 8,181 | 8,091 | 1,979 |
| August 04, 2025 | 8,186 | 8,140.5 | 8,140.5 | 8,186 | 8,085 | 2,657 |
| August 01, 2025 | 8,317 | 8,194 | 8,194 | 8,317 | 8,164.8 | 650 |
| July 31, 2025 | 8,236 | 8,226.5 | 8,226.5 | 8,269.4 | 8,226.5 | 1,400 |
| July 30, 2025 | 8,277 | 8,303 | 8,303 | 8,324.4 | 8,261 | 1,340 |
| July 29, 2025 | 8,242 | 8,269.5 | 8,269.5 | 8,283 | 8,242 | 860 |
| July 28, 2025 | 8,188 | 8,219 | 8,219 | 8,219 | 8,180 | 5,220 |
| July 25, 2025 | 8,192 | 8,179 | 8,179 | 8,223 | 8,179 | 563 |
| July 24, 2025 | 8,223 | 8,169 | 8,169 | 8,223 | 8,148.6 | 198 |
| July 23, 2025 | 8,167 | 8,141 | 8,141 | 8,168 | 8,141 | 495 |
| July 22, 2025 | 8,181 | 8,163 | 8,163 | 8,194 | 8,157 | 992 |
| July 21, 2025 | 8,224.6 | 8,175.5 | 8,175.5 | 8,236 | 8,164 | 497 |
| July 18, 2025 | 8,215 | 8,223.5 | 8,223.5 | 8,225 | 8,215 | 255 |
| July 17, 2025 | 8,162 | 8,161 | 8,161 | 8,162 | 8,140.4 | 387 |
| July 16, 2025 | 8,165 | 8,106.5 | 8,106.5 | 8,166 | 8,106.5 | 758 |
| July 15, 2025 | 8,124 | 8,162 | 8,162 | 8,164.6 | 8,101 | 840 |
| July 14, 2025 | 8,180 | 8,113.5 | 8,113.5 | 8,180 | 8,113.5 | 278 |
| July 11, 2025 | 8,039 | 8,131 | 8,131 | 8,131 | 8,030.6 | 788 |
| July 10, 2025 | 8,053 | 8,032 | 8,032 | 8,055 | 8,015 | 911 |
| July 09, 2025 | 8,023 | 8,035.5 | 8,035.5 | 8,038 | 8,015 | 2,430 |
| July 08, 2025 | 8,001 | 8,027 | 8,027 | 8,027 | 7,980.7 | 2,912 |
| July 07, 2025 | 8,022 | 7,956 | 7,956 | 8,022 | 7,935.21 | 2,209 |
| July 04, 2025 | 7,991 | 8,017 | 8,017 | 8,022 | 7,968.2 | 2,223 |