8,741.00
+45.5(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,719 | 8,741 | 8,741 | 8,745 | 8,719 | 3,303 |
| September 25, 2025 | 8,695 | 8,695.5 | 8,695.5 | 8,705 | 8,689 | 4,322 |
| September 24, 2025 | 8,751 | 8,741 | 8,741 | 8,752.95 | 8,727 | 20,856 |
| September 23, 2025 | 8,769 | 8,755 | 8,755 | 8,786 | 8,755 | 4,704 |
| September 22, 2025 | 8,736 | 8,728 | 8,728 | 8,736 | 8,708.26 | 329 |
| September 19, 2025 | 8,737 | 8,738 | 8,738 | 8,752 | 8,730 | 4,755 |
| September 18, 2025 | 8,684 | 8,723.5 | 8,723.5 | 8,723.5 | 8,683 | 1,131 |
| September 17, 2025 | 8,671 | 8,627.5 | 8,627.5 | 8,671 | 8,622 | 1,581 |
| September 16, 2025 | 8,687.05 | 8,633 | 8,633 | 8,706.95 | 8,633 | 277 |
| September 15, 2025 | 8,696.96 | 8,707 | 8,707 | 8,707 | 8,695 | 103 |
| September 12, 2025 | 8,681 | 8,668.5 | 8,668.5 | 8,692 | 8,668.5 | 1,425 |
| September 11, 2025 | 8,644 | 8,674 | 8,674 | 8,698.94 | 8,644 | 17,230 |
| September 10, 2025 | 8,658 | 8,637 | 8,637 | 8,682 | 8,634 | 14,039 |
| September 09, 2025 | 8,650 | 8,651 | 8,651 | 8,652 | 8,640 | 1,924 |
| September 08, 2025 | 8,627.93 | 8,661.5 | 8,661.5 | 8,661.5 | 8,627.93 | 424 |
| September 05, 2025 | 8,656 | 8,609.5 | 8,609.5 | 8,657 | 8,609.5 | 7,154 |
| September 04, 2025 | 8,610 | 8,620.5 | 8,620.5 | 8,620.5 | 8,585.03 | 5,770 |
| September 03, 2025 | 8,554.68 | 8,584.5 | 8,584.5 | 8,589.77 | 8,554.68 | 1,169 |
| September 02, 2025 | 8,606 | 8,548 | 8,548 | 8,606 | 8,548 | 1,827 |
| September 01, 2025 | 8,632.48 | 8,607 | 8,607 | 8,646.09 | 8,595 | 115 |
| August 29, 2025 | 8,623.27 | 8,608.5 | 8,608.5 | 8,624.05 | 8,608.5 | 649 |
| August 28, 2025 | 8,656 | 8,637 | 8,637 | 8,664 | 8,637 | 2 |
| August 27, 2025 | 8,654 | 8,631.5 | 8,631.5 | 8,654 | 8,631.5 | 148 |
| August 26, 2025 | 8,652.53 | 8,650 | 8,650 | 8,676 | 8,642 | 2,603 |
| August 22, 2025 | 8,714 | 8,773 | 8,773 | 8,796.46 | 8,714 | 205 |
| August 21, 2025 | 8,730 | 8,725.5 | 8,725.5 | 8,733 | 8,688 | 27,044 |
| August 20, 2025 | 8,646 | 8,735 | 8,735 | 8,735 | 8,646 | 7,723 |
| August 19, 2025 | 8,649 | 8,702 | 8,702 | 8,702 | 8,649 | 1,718 |
| August 18, 2025 | 8,683 | 8,628 | 8,628 | 8,684 | 8,595.2 | 648 |
| August 15, 2025 | 8,640.18 | 8,629.5 | 8,629.5 | 8,652 | 8,615.99 | 4,308 |
| August 14, 2025 | 8,551 | 8,594 | 8,594 | 8,594 | 8,551 | 6,674 |
| August 13, 2025 | 8,561 | 8,569.5 | 8,569.5 | 8,569.5 | 8,547 | 4,796 |
| August 12, 2025 | 8,536 | 8,531.5 | 8,531.5 | 8,536 | 8,489 | 810 |
| August 11, 2025 | 8,556 | 8,518 | 8,518 | 8,564 | 8,518 | 50 |
| August 08, 2025 | 8,540 | 8,543.5 | 8,543.5 | 8,544 | 8,519.04 | 2,316 |
| August 07, 2025 | 8,516 | 8,523.5 | 8,523.5 | 8,571 | 8,507 | 8,761 |
| August 06, 2025 | 8,513 | 8,489 | 8,489 | 8,513 | 8,484 | 6,372 |
| August 05, 2025 | 8,507 | 8,479 | 8,479 | 8,507 | 8,479 | 1,992 |
| August 04, 2025 | 8,418 | 8,469 | 8,469 | 8,469 | 8,410 | 6,677 |
| August 01, 2025 | 8,425 | 8,361 | 8,361 | 8,425 | 8,344 | 3,212 |
| July 31, 2025 | 8,576 | 8,497 | 8,497 | 8,584.95 | 8,497 | 1,425 |
| July 30, 2025 | 8,587 | 8,556 | 8,556 | 8,587 | 8,543 | 4,062 |
| July 29, 2025 | 8,584 | 8,563.5 | 8,563.5 | 8,647.41 | 8,563.5 | 896 |
| July 28, 2025 | 8,734 | 8,566.5 | 8,566.5 | 8,734 | 8,563.95 | 1,769 |
| July 25, 2025 | 8,615 | 8,646 | 8,646 | 8,646 | 8,606 | 774 |
| July 24, 2025 | 8,637 | 8,629 | 8,629 | 8,638 | 8,624.05 | 1,656 |
| July 23, 2025 | 8,581 | 8,567 | 8,567 | 8,595.96 | 8,567 | 5,801 |
| July 22, 2025 | 8,524 | 8,511.5 | 8,511.5 | 8,524 | 8,493 | 5,665 |
| July 21, 2025 | 8,533 | 8,537 | 8,537 | 8,537 | 8,507 | 2,193 |
| July 18, 2025 | 8,557 | 8,535 | 8,535 | 8,573 | 8,535 | 1,359 |
| July 17, 2025 | 8,515 | 8,525.5 | 8,525.5 | 8,525.5 | 8,502 | 3,032 |
| July 16, 2025 | 8,496 | 8,489.5 | 8,489.5 | 8,512.96 | 8,471.91 | 2,086 |
| July 15, 2025 | 8,585 | 8,507 | 8,507 | 8,588 | 8,507 | 21,978 |
| July 14, 2025 | 8,528 | 8,558 | 8,558 | 8,559 | 8,512 | 1,299 |
| July 11, 2025 | 8,576 | 8,535.5 | 8,535.5 | 8,576 | 8,515 | 2,433 |
| July 10, 2025 | 8,567 | 8,583 | 8,583 | 8,593 | 8,567 | 17,265 |
| July 09, 2025 | 8,511 | 8,539.5 | 8,539.5 | 8,543 | 8,486 | 768 |
| July 08, 2025 | 8,435 | 8,488 | 8,488 | 8,488 | 8,429 | 369 |
| July 07, 2025 | 8,410 | 8,421 | 8,421 | 8,436.96 | 8,410 | 1,502 |
| July 04, 2025 | 8,408 | 8,421 | 8,421 | 8,421 | 8,377.95 | 1,670 |