5,920.00
-92.5(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,900.72 | 5,920 | 5,920 | 5,964.3 | 5,885 | 6,790 |
| October 16, 2025 | 6,025 | 6,012.5 | 6,012.5 | 6,027 | 6,008 | 3,678 |
| October 15, 2025 | 6,051.36 | 6,049 | 6,049 | 6,086 | 6,042.71 | 22,974 |
| October 14, 2025 | 6,012 | 6,038 | 6,038 | 6,038 | 5,964.25 | 17,411 |
| October 13, 2025 | 5,985 | 6,014 | 6,014 | 6,025.8 | 5,970 | 10,234 |
| October 10, 2025 | 6,070 | 5,985 | 5,985 | 6,095.75 | 5,985 | 13,571 |
| October 09, 2025 | 6,058.94 | 6,065 | 6,065 | 6,072 | 6,047 | 7,238 |
| October 08, 2025 | 6,022 | 6,038 | 6,038 | 6,038 | 6,014.4 | 10,090 |
| October 07, 2025 | 5,988 | 5,980 | 5,980 | 6,019 | 5,978.38 | 20,594 |
| October 06, 2025 | 6,025 | 5,994.5 | 5,994.5 | 6,027 | 5,992.2 | 135,253 |
| October 03, 2025 | 6,037.39 | 6,008 | 6,008 | 6,040 | 5,988.12 | 17,475 |
| October 02, 2025 | 6,004.24 | 6,010 | 6,010 | 6,037 | 6,001.39 | 3,481 |
| October 01, 2025 | 5,985 | 6,007.5 | 6,007.5 | 6,007.5 | 5,969.25 | 13,262 |
| September 30, 2025 | 5,990 | 5,997 | 5,997 | 6,006 | 5,980.75 | 2,822 |
| September 29, 2025 | 5,996 | 5,997 | 5,997 | 6,016 | 5,993 | 5,389 |
| September 26, 2025 | 5,970 | 5,961.5 | 5,961.5 | 5,997.66 | 5,958.15 | 7,582 |
| September 25, 2025 | 5,949.09 | 5,978 | 5,978 | 5,980 | 5,932.65 | 10,743 |
| September 24, 2025 | 5,971 | 5,976.5 | 5,976.5 | 5,990 | 5,964 | 9,440 |
| September 23, 2025 | 5,972.6 | 5,961.5 | 5,961.5 | 5,980 | 5,961.5 | 1,055 |
| September 22, 2025 | 5,958 | 5,949 | 5,949 | 5,966 | 5,938.84 | 10,439 |
| September 19, 2025 | 5,922.5 | 5,943 | 5,943 | 5,954 | 5,919 | 3,909 |
| September 18, 2025 | 5,888 | 5,915 | 5,915 | 5,922 | 5,871 | 21,498 |
| September 17, 2025 | 5,857 | 5,831 | 5,831 | 5,892 | 5,831 | 1,294 |
| September 16, 2025 | 5,884 | 5,857 | 5,857 | 5,918 | 5,857 | 13,536 |
| September 15, 2025 | 5,899 | 5,914 | 5,914 | 5,921.8 | 5,890 | 4,115 |
| September 12, 2025 | 5,907 | 5,904 | 5,904 | 5,934 | 5,896 | 8,752 |
| September 11, 2025 | 5,920 | 5,915.5 | 5,915.5 | 5,930 | 5,909 | 1,176 |
| September 10, 2025 | 5,857.66 | 5,903.5 | 5,903.5 | 5,913 | 5,843.9 | 4,172 |
| September 09, 2025 | 5,780.35 | 5,786 | 5,786 | 5,788.96 | 5,768.3 | 18,415 |
| September 08, 2025 | 5,753 | 5,787 | 5,787 | 5,792 | 5,751 | 5,098 |
| 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 |