5,818.00
-30(-0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,770 | 5,818 | 5,818 | 5,842.95 | 5,737 | 24,796 |
| October 16, 2025 | 5,873.59 | 5,848 | 5,848 | 5,880 | 5,843.07 | 184,491 |
| October 15, 2025 | 5,889 | 5,872 | 5,872 | 5,912.96 | 5,872 | 6,050 |
| October 14, 2025 | 5,834 | 5,859.5 | 5,859.5 | 5,859.96 | 5,821.34 | 25,589 |
| October 13, 2025 | 5,862.35 | 5,855.5 | 5,855.5 | 5,879 | 5,834.4 | 11,572 |
| October 10, 2025 | 5,956.88 | 5,854 | 5,854 | 5,965 | 5,854 | 8,375 |
| October 09, 2025 | 5,959.99 | 5,947 | 5,947 | 5,963 | 5,940.79 | 23,990 |
| October 08, 2025 | 5,917 | 5,939 | 5,939 | 5,940 | 5,914.97 | 29,666 |
| October 07, 2025 | 5,917 | 5,909.5 | 5,909.5 | 5,943.12 | 5,909.5 | 18,617 |
| October 06, 2025 | 5,916 | 5,916 | 5,916 | 5,937 | 5,909 | 88,082 |
| October 03, 2025 | 5,909 | 5,915.5 | 5,915.5 | 5,926.98 | 5,901.25 | 12,492 |
| October 02, 2025 | 5,880.98 | 5,900 | 5,900 | 5,910.45 | 5,866 | 3,353 |
| October 01, 2025 | 5,810.24 | 5,850 | 5,850 | 5,850 | 5,785 | 9,442 |
| September 30, 2025 | 5,817 | 5,816.5 | 5,816.5 | 5,819.97 | 5,796.9 | 2,635 |
| September 29, 2025 | 5,824 | 5,821.5 | 5,821.5 | 5,834.97 | 5,810 | 17,038 |
| September 26, 2025 | 5,805 | 5,794 | 5,794 | 5,813.94 | 5,786.05 | 8,630 |
| September 25, 2025 | 5,780 | 5,799 | 5,799 | 5,808 | 5,777 | 14,438 |
| September 24, 2025 | 5,798 | 5,796 | 5,796 | 5,815 | 5,792 | 16,677 |
| September 23, 2025 | 5,804.94 | 5,802 | 5,802 | 5,818 | 5,798.85 | 125,166 |
| September 22, 2025 | 5,783 | 5,789 | 5,789 | 5,799.96 | 5,770 | 6,436 |
| September 19, 2025 | 5,761 | 5,773 | 5,773 | 5,790.77 | 5,761 | 11,415 |
| September 18, 2025 | 5,722.13 | 5,764 | 5,764 | 5,771.96 | 5,722.13 | 3,189 |
| September 17, 2025 | 5,686 | 5,678 | 5,678 | 5,690 | 5,675 | 3,311 |
| September 16, 2025 | 5,694 | 5,673 | 5,673 | 5,705 | 5,666.4 | 2,580 |
| September 15, 2025 | 5,701 | 5,695.5 | 5,695.5 | 5,706.97 | 5,678 | 51,692 |
| September 12, 2025 | 5,728 | 5,697.5 | 5,697.5 | 5,731 | 5,696 | 3,496 |
| September 11, 2025 | 5,687 | 5,698.5 | 5,698.5 | 5,698.97 | 5,675 | 1,867 |
| September 10, 2025 | 5,687.88 | 5,653 | 5,653 | 5,688 | 5,653 | 3,511 |
| September 09, 2025 | 5,668 | 5,663.5 | 5,663.5 | 5,669.55 | 5,650 | 7,297 |
| September 08, 2025 | 5,676 | 5,672.5 | 5,672.5 | 5,678.96 | 5,655 | 3,110 |
| September 05, 2025 | 5,729 | 5,651.5 | 5,651.5 | 5,729 | 5,650.04 | 14,430 |
| September 04, 2025 | 5,686 | 5,700 | 5,700 | 5,703 | 5,681 | 41,736 |
| September 03, 2025 | 5,670.65 | 5,658 | 5,658 | 5,685.25 | 5,658 | 16,275 |
| September 02, 2025 | 5,648.31 | 5,635.5 | 5,635.5 | 5,673 | 5,635.5 | 16,581 |
| September 01, 2025 | 5,655.59 | 5,648 | 5,648 | 5,671 | 5,630 | 14,650 |
| August 29, 2025 | 5,681 | 5,652 | 5,652 | 5,692 | 5,650.3 | 8,612 |
| August 28, 2025 | 5,677 | 5,666 | 5,666 | 5,691 | 5,663.03 | 8,497 |
| August 27, 2025 | 5,686 | 5,687 | 5,687 | 5,700 | 5,665 | 1,593 |
| August 26, 2025 | 5,664 | 5,654 | 5,654 | 5,670 | 5,654 | 14,662 |
| August 22, 2025 | 5,649 | 5,682.5 | 5,682.5 | 5,703 | 5,649 | 24,863 |
| August 21, 2025 | 5,653 | 5,656 | 5,656 | 5,656 | 5,629 | 64,887 |
| August 20, 2025 | 5,634 | 5,638.5 | 5,638.5 | 5,650 | 5,617 | 22,118 |
| August 19, 2025 | 5,644 | 5,644.5 | 5,644.5 | 5,659 | 5,629 | 3,039 |
| August 18, 2025 | 5,649.67 | 5,636 | 5,636 | 5,653 | 5,604 | 3,983 |
| August 15, 2025 | 5,651.01 | 5,621 | 5,621 | 5,658 | 5,618.07 | 2,934 |
| August 14, 2025 | 5,607.68 | 5,627 | 5,627 | 5,637.96 | 5,604.26 | 4,919 |
| August 13, 2025 | 5,622 | 5,612 | 5,612 | 5,624 | 5,606 | 2,121 |
| August 12, 2025 | 5,609 | 5,606 | 5,606 | 5,609 | 5,578.34 | 6,185 |
| August 11, 2025 | 5,615 | 5,605.5 | 5,605.5 | 5,631 | 5,598 | 7,352 |
| August 08, 2025 | 5,591 | 5,588.5 | 5,588.5 | 5,600.96 | 5,575 | 3,905 |
| August 07, 2025 | 5,642 | 5,578.5 | 5,578.5 | 5,655 | 5,578 | 9,420 |
| August 06, 2025 | 5,627 | 5,615 | 5,615 | 5,628 | 5,593 | 14,459 |
| August 05, 2025 | 5,639 | 5,597.5 | 5,597.5 | 5,651 | 5,596 | 2,066 |
| August 04, 2025 | 5,587 | 5,613 | 5,613 | 5,613 | 5,557 | 16,541 |
| August 01, 2025 | 5,635 | 5,550 | 5,550 | 5,646 | 5,537.96 | 3,940 |
| July 31, 2025 | 5,694 | 5,673 | 5,673 | 5,705.98 | 5,654.45 | 3,789 |
| July 30, 2025 | 5,639 | 5,654 | 5,654 | 5,665 | 5,629 | 6,224 |
| July 29, 2025 | 5,675.55 | 5,644 | 5,644 | 5,689 | 5,644 | 4,871 |
| July 28, 2025 | 5,684 | 5,651 | 5,651 | 5,696 | 5,648 | 2,601 |
| July 25, 2025 | 5,619 | 5,644 | 5,644 | 5,648 | 5,616 | 3,907 |