5,941.00
-4(-0.07%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5,895 | 5,941 | 5,941 | 5,949.21 | 5,892 | 1,359 |
October 16, 2025 | 5,965.55 | 5,945 | 5,945 | 5,965.55 | 5,945 | 43 |
October 15, 2025 | 6,001.79 | 5,981.5 | 5,981.5 | 6,011.21 | 5,981.5 | 5,200 |
October 14, 2025 | 5,927 | 5,963.5 | 5,963.5 | 5,972.09 | 5,927 | 1,219 |
October 13, 2025 | 5,957 | 5,956 | 5,956 | 5,957 | 5,930 | 1,600 |
October 10, 2025 | 5,990.48 | 5,929.5 | 5,929.5 | 5,994 | 5,929.5 | 385 |
October 09, 2025 | 5,990.73 | 5,991.5 | 5,991.5 | 6,003 | 5,990.73 | 212 |
October 08, 2025 | 5,950 | 5,970 | 5,970 | 5,970 | 5,947.55 | 320 |
October 07, 2025 | 5,976.3 | 5,946 | 5,946 | 5,976.3 | 5,946 | 130 |
October 06, 2025 | 5,969 | 5,957 | 5,957 | 5,972 | 5,940 | 150 |
October 03, 2025 | 5,953.75 | 5,974 | 5,974 | 5,974 | 5,953.75 | 71 |
October 02, 2025 | 5,918 | 5,955 | 5,955 | 5,955 | 5,904.2 | 15,554 |
October 01, 2025 | 5,905 | 5,912 | 5,912 | 5,928 | 5,904.59 | 604 |
September 30, 2025 | 5,890 | 5,924 | 5,924 | 5,924 | 5,890 | 478 |
September 29, 2025 | 5,917 | 5,900 | 5,900 | 5,917 | 5,891 | 117 |
September 26, 2025 | 5,894.18 | 5,890.5 | 5,890.5 | 5,894.18 | 5,890.5 | 34 |
September 25, 2025 | 5,865.95 | 5,891.5 | 5,891.5 | 5,891.5 | 5,865.95 | 271 |
September 24, 2025 | 5,929.68 | 5,900 | 5,900 | 5,929.68 | 5,900 | 820 |
September 23, 2025 | 5,910.74 | 5,901 | 5,901 | 5,912.94 | 5,901 | 140 |
September 22, 2025 | 5,900 | 5,903.5 | 5,903.5 | 5,909 | 5,900 | 68 |
September 19, 2025 | 5,923 | 5,907 | 5,907 | 5,930 | 5,904 | 1,841 |
September 18, 2025 | 5,854 | 5,889.5 | 5,889.5 | 5,889.5 | 5,845 | 229 |
September 17, 2025 | 5,856 | 5,877 | 5,877 | 5,877 | 5,847 | 189 |
September 16, 2025 | 5,854 | 5,838 | 5,838 | 5,899 | 5,838 | 356 |
September 15, 2025 | 5,870 | 5,871 | 5,871 | 5,888 | 5,870 | 312 |
September 12, 2025 | 5,924 | 5,885 | 5,885 | 5,944 | 5,885 | 387 |
September 11, 2025 | 5,859 | 5,906.5 | 5,906.5 | 5,874 | 5,859 | 411 |
September 10, 2025 | 5,867.58 | 5,861 | 5,861 | 5,881.59 | 5,859.81 | 1,071 |
September 09, 2025 | 5,985 | 5,859 | 5,859 | 5,990 | 5,859 | 52 |
September 08, 2025 | 6,025 | 6,007 | 6,007 | 6,025 | 6,007 | 32 |
September 05, 2025 | 6,033.96 | 5,997.5 | 5,997.5 | 6,037 | 5,997.5 | 47 |
September 04, 2025 | 5,979 | 6,006 | 6,006 | 6,006 | 5,979 | 640 |
September 03, 2025 | 5,966 | 5,948 | 5,948 | 5,976 | 5,948 | 1,676 |
September 02, 2025 | 5,983.49 | 5,958.5 | 5,958.5 | 5,983.49 | 5,958.5 | 24 |
September 01, 2025 | 5,997 | 5,972 | 5,972 | 6,001 | 5,972 | 291 |
August 29, 2025 | 6,041 | 6,004.5 | 6,004.5 | 6,055 | 6,004.5 | 2,088 |
August 28, 2025 | 6,092 | 6,023 | 6,023 | 6,098 | 6,023 | 2,210 |
August 27, 2025 | 6,062.73 | 6,069 | 6,069 | 6,076 | 6,062.73 | 988 |
August 26, 2025 | 6,051 | 6,056 | 6,056 | 6,057 | 6,030 | 267 |
August 22, 2025 | 6,079 | 6,128.5 | 6,128.5 | 6,134 | 6,078 | 29 |
August 21, 2025 | 6,093.91 | 6,080.5 | 6,080.5 | 6,096 | 6,056 | 35 |
August 20, 2025 | 6,082 | 6,097.5 | 6,097.5 | 6,101 | 6,068 | 9 |
August 19, 2025 | 6,021 | 6,075 | 6,075 | 6,084 | 6,011 | 1,077 |
August 18, 2025 | 6,039 | 6,024 | 6,024 | 6,039 | 6,016 | 219 |
August 15, 2025 | 6,057 | 6,017.5 | 6,017.5 | 6,057 | 6,017.5 | 17 |
August 14, 2025 | 6,076 | 6,049.5 | 6,049.5 | 6,084 | 6,049.5 | 315 |
August 13, 2025 | 6,070 | 6,048.5 | 6,048.5 | 6,070 | 6,036 | 1,606 |
August 12, 2025 | 6,076 | 6,041 | 6,041 | 6,081 | 6,038 | 604 |
August 11, 2025 | 6,058 | 6,053 | 6,053 | 6,068 | 6,051 | 190 |
August 08, 2025 | 6,079 | 6,067 | 6,067 | 6,080 | 6,067 | 1 |
August 07, 2025 | 6,061 | 6,045.5 | 6,045.5 | 6,094 | 6,045.5 | 27 |
August 06, 2025 | 6,116 | 6,089 | 6,089 | 6,121 | 6,063 | 1,397 |
August 05, 2025 | 6,088 | 6,066 | 6,066 | 6,099 | 6,066 | 59 |
August 04, 2025 | 6,037 | 6,069.5 | 6,069.5 | 6,069.5 | 6,032 | 73 |
August 01, 2025 | 6,067 | 6,000 | 6,000 | 6,067 | 5,992 | 54 |
July 31, 2025 | 6,001 | 6,050.5 | 6,050.5 | 6,064.56 | 5,992.29 | 77 |
July 30, 2025 | 6,020 | 6,027 | 6,027 | 6,033 | 6,009 | 82 |
July 29, 2025 | 5,981 | 6,003 | 6,003 | 6,003 | 5,981 | 23 |
July 28, 2025 | 6,019 | 5,957.5 | 5,957.5 | 6,021 | 5,957.5 | 385 |
July 25, 2025 | 5,950 | 5,963.5 | 5,963.5 | 5,966 | 5,950 | 258 |