5,794.00
-5(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 5,589.53 | 5,606 | 5,606 | 5,611 | 5,582 | 3,904 |
| July 23, 2025 | 5,566 | 5,558 | 5,558 | 5,582 | 5,554 | 8,020 |
| July 22, 2025 | 5,561.47 | 5,549 | 5,549 | 5,568 | 5,546.3 | 4,021 |
| July 21, 2025 | 5,566 | 5,566 | 5,566 | 5,587 | 5,554.78 | 4,468 |
| July 18, 2025 | 5,593 | 5,566 | 5,566 | 5,595 | 5,562.03 | 6,904 |
| July 17, 2025 | 5,581 | 5,581 | 5,581 | 5,581 | 5,563 | 8,269 |
| July 16, 2025 | 5,537.82 | 5,523 | 5,523 | 5,563 | 5,521 | 4,898 |
| July 15, 2025 | 5,594 | 5,579.5 | 5,579.5 | 5,596 | 5,572.65 | 9,381 |
| July 14, 2025 | 5,542 | 5,563 | 5,563 | 5,563 | 5,513 | 6,653 |
| July 11, 2025 | 5,564 | 5,547 | 5,547 | 5,564 | 5,523.15 | 10,852 |
| July 10, 2025 | 5,529 | 5,558 | 5,558 | 5,558 | 5,516 | 5,464 |
| July 09, 2025 | 5,513 | 5,517.5 | 5,517.5 | 5,534.97 | 5,495 | 3,551 |
| July 08, 2025 | 5,485 | 5,508 | 5,508 | 5,524 | 5,484 | 11,607 |
| July 07, 2025 | 5,510 | 5,485 | 5,485 | 5,521.12 | 5,485 | 1,674 |
| July 04, 2025 | 5,496 | 5,492.5 | 5,492.5 | 5,496 | 5,478 | 8,511 |