5,753.00
+46(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,796 | 5,707 | 5,707 | 5,801 | 5,692.8 | 14,208 |
| September 04, 2025 | 5,722 | 5,753 | 5,753 | 5,768 | 5,719 | 18,558 |
| September 03, 2025 | 5,723 | 5,718 | 5,718 | 5,733 | 5,705.9 | 5,920 |
| September 02, 2025 | 5,725 | 5,717 | 5,717 | 5,730 | 5,683 | 5,315 |
| September 01, 2025 | 5,726.35 | 5,721 | 5,721 | 5,731 | 5,713 | 15,212 |
| August 29, 2025 | 5,757 | 5,713 | 5,713 | 5,772 | 5,706 | 4,952 |
| August 28, 2025 | 5,739 | 5,748 | 5,748 | 5,754 | 5,726 | 12,637 |
| August 27, 2025 | 5,770 | 5,750 | 5,750 | 5,775 | 5,737 | 16,973 |
| August 26, 2025 | 5,729 | 5,739 | 5,739 | 5,744 | 5,717.3 | 4,541 |
| August 22, 2025 | 5,778 | 5,781 | 5,781 | 5,803 | 5,773 | 11,821 |
| August 21, 2025 | 5,778 | 5,775 | 5,775 | 5,787 | 5,750 | 3,418 |
| August 20, 2025 | 5,722.49 | 5,753 | 5,753 | 5,753 | 5,718.83 | 3,126 |
| August 19, 2025 | 5,784 | 5,752 | 5,752 | 5,784 | 5,748 | 17,829 |
| August 18, 2025 | 5,777 | 5,765 | 5,765 | 5,777 | 5,747 | 2,824 |
| August 15, 2025 | 5,790.82 | 5,750.5 | 5,750.5 | 5,801 | 5,747.25 | 7,038 |
| August 14, 2025 | 5,754 | 5,762.5 | 5,762.5 | 5,778 | 5,736.16 | 2,538 |
| August 13, 2025 | 5,787.16 | 5,742.5 | 5,742.5 | 5,792 | 5,742.5 | 2,333 |
| August 12, 2025 | 5,789 | 5,764.5 | 5,764.5 | 5,789 | 5,754.15 | 12,523 |
| August 11, 2025 | 5,764 | 5,794 | 5,794 | 5,802 | 5,738 | 4,759 |
| August 08, 2025 | 5,761 | 5,767.5 | 5,767.5 | 5,796.8 | 5,759 | 5,307 |
| August 07, 2025 | 5,805 | 5,757 | 5,757 | 5,829 | 5,757 | 22,131 |
| August 06, 2025 | 5,784.59 | 5,790.5 | 5,790.5 | 5,790.5 | 5,759.41 | 13,725 |
| August 05, 2025 | 5,801 | 5,753.5 | 5,753.5 | 5,810 | 5,753.5 | 3,247 |
| August 04, 2025 | 5,716 | 5,758 | 5,758 | 5,761 | 5,698 | 3,599 |
| August 01, 2025 | 5,758 | 5,694.5 | 5,694.5 | 5,758 | 5,646.25 | 24,678 |
| July 31, 2025 | 5,795 | 5,767.5 | 5,767.5 | 5,807 | 5,742 | 7,923 |
| July 30, 2025 | 5,721 | 5,748 | 5,748 | 5,761 | 5,697.75 | 2,607 |
| July 29, 2025 | 5,712 | 5,710 | 5,710 | 5,734 | 5,710 | 4,127 |
| July 28, 2025 | 5,731 | 5,680.5 | 5,680.5 | 5,740 | 5,679.15 | 7,099 |
| July 25, 2025 | 5,670.3 | 5,705 | 5,705 | 5,713 | 5,668 | 8,322 |
| July 24, 2025 | 5,654 | 5,669 | 5,669 | 5,669 | 5,648 | 3,528 |
| July 23, 2025 | 5,620 | 5,620 | 5,620 | 5,626 | 5,584 | 2,290 |
| July 22, 2025 | 5,648 | 5,609 | 5,609 | 5,654 | 5,598.8 | 10,756 |
| July 21, 2025 | 5,666.27 | 5,667 | 5,667 | 5,674 | 5,643 | 3,106 |
| July 18, 2025 | 5,677 | 5,657 | 5,657 | 5,682 | 5,655.85 | 16,923 |
| July 17, 2025 | 5,665 | 5,662.5 | 5,662.5 | 5,669.75 | 5,647 | 2,329 |
| July 16, 2025 | 5,611 | 5,613 | 5,613 | 5,645 | 5,590 | 6,047 |
| July 15, 2025 | 5,660 | 5,628 | 5,628 | 5,672 | 5,628 | 7,505 |
| July 14, 2025 | 5,585 | 5,646.5 | 5,646.5 | 5,646.5 | 5,562 | 6,894 |
| July 11, 2025 | 5,587.55 | 5,582.5 | 5,582.5 | 5,595.1 | 5,561.2 | 1,495 |
| July 10, 2025 | 5,588 | 5,580.5 | 5,580.5 | 5,610.85 | 5,570 | 8,943 |
| July 09, 2025 | 5,569.73 | 5,594 | 5,594 | 5,594 | 5,566 | 4,011 |
| July 08, 2025 | 5,594.3 | 5,571 | 5,571 | 5,621 | 5,562 | 9,732 |
| July 07, 2025 | 5,569.45 | 5,580 | 5,580 | 5,594.49 | 5,569 | 1,915 |
| July 04, 2025 | 5,556 | 5,559 | 5,559 | 5,568 | 5,546.25 | 3,305 |
| July 03, 2025 | 5,547 | 5,571 | 5,571 | 5,577 | 5,523 | 6,332 |
| July 02, 2025 | 5,529.41 | 5,531 | 5,531 | 5,561.75 | 5,525 | 3,838 |
| July 01, 2025 | 5,581.47 | 5,522 | 5,522 | 5,589 | 5,520 | 8,286 |
| June 30, 2025 | 5,544 | 5,569 | 5,569 | 5,573.85 | 5,535 | 3,501 |
| June 27, 2025 | 5,519.38 | 5,548 | 5,548 | 5,562 | 5,516 | 9,296 |
| June 26, 2025 | 5,492 | 5,499 | 5,499 | 5,503 | 5,481.95 | 3,911 |
| June 25, 2025 | 5,524 | 5,506 | 5,506 | 5,540 | 5,506 | 7,041 |
| June 24, 2025 | 5,536 | 5,516 | 5,516 | 5,540 | 5,504 | 9,424 |
| June 23, 2025 | 5,459.85 | 5,478 | 5,478 | 5,511 | 5,436 | 3,732 |
| June 20, 2025 | 5,469 | 5,485 | 5,485 | 5,485 | 5,458.87 | 1,820 |
| June 19, 2025 | 5,450 | 5,453 | 5,453 | 5,511 | 5,450 | 1,556 |
| June 18, 2025 | 5,510 | 5,503 | 5,503 | 5,524 | 5,494 | 6,894 |
| June 17, 2025 | 5,467 | 5,485 | 5,485 | 5,494 | 5,454 | 6,573 |
| June 16, 2025 | 5,473 | 5,501 | 5,501 | 5,503 | 5,459 | 13,534 |
| June 13, 2025 | 5,449 | 5,459.5 | 5,459.5 | 5,476 | 5,434.45 | 14,781 |