7,189.00
-41(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,227.5 | 7,189 | 7,189 | 7,227.5 | 7,187 | 18,771 |
| September 25, 2025 | 7,219 | 7,230 | 7,230 | 7,230 | 7,202 | 7,268 |
| September 24, 2025 | 7,211 | 7,230 | 7,230 | 7,253.56 | 7,211 | 16,187 |
| September 23, 2025 | 7,223 | 7,213 | 7,213 | 7,229.67 | 7,213 | 6,023 |
| September 22, 2025 | 7,193 | 7,200.5 | 7,200.5 | 7,207 | 7,193 | 1,197 |
| September 19, 2025 | 7,140 | 7,189.5 | 7,189.5 | 7,193 | 7,140 | 2,468 |
| September 18, 2025 | 7,171 | 7,227 | 7,227 | 7,227 | 7,171 | 1,850 |
| September 17, 2025 | 7,148 | 7,150 | 7,150 | 7,159.34 | 7,136 | 8,348 |
| September 16, 2025 | 7,164 | 7,141 | 7,141 | 7,164 | 7,141 | 2,591 |
| September 15, 2025 | 7,170 | 7,165 | 7,165 | 7,172 | 7,129 | 2,619 |
| September 12, 2025 | 7,164 | 7,137 | 7,137 | 7,164 | 7,137 | 2,066 |
| September 11, 2025 | 7,143 | 7,186 | 7,186 | 7,195.34 | 7,143 | 4,027 |
| September 10, 2025 | 7,144 | 7,139 | 7,139 | 7,151.45 | 7,130 | 206 |
| September 09, 2025 | 7,083 | 7,084 | 7,084 | 7,085 | 7,073.55 | 10,624 |
| September 08, 2025 | 7,120 | 7,164.5 | 7,164.5 | 7,164.5 | 7,107 | 3,846 |
| September 05, 2025 | 7,041.12 | 7,016 | 7,016 | 7,041.12 | 7,010 | 153 |
| September 04, 2025 | 6,987 | 7,021.5 | 7,021.5 | 7,021.5 | 6,984 | 25 |
| September 03, 2025 | 6,930 | 6,938.5 | 6,938.5 | 6,953 | 6,930 | 640 |
| September 02, 2025 | 6,979 | 6,974.5 | 6,974.5 | 6,990 | 6,954.52 | 17,441 |
| September 01, 2025 | 6,999 | 6,968.5 | 6,968.5 | 6,999 | 6,968.5 | 67 |
| August 29, 2025 | 7,017 | 6,950 | 6,950 | 7,017 | 6,950 | 131 |
| August 28, 2025 | 7,081 | 7,047 | 7,047 | 7,081 | 7,041.44 | 1,877 |
| August 27, 2025 | 6,996 | 6,978 | 6,978 | 6,996 | 6,968 | 188 |
| August 26, 2025 | 6,991 | 7,000.5 | 7,000.5 | 7,010 | 6,979 | 2,279 |
| August 22, 2025 | 7,054 | 7,103 | 7,103 | 7,113 | 7,054 | 1,962 |
| August 21, 2025 | 7,058 | 7,049 | 7,049 | 7,058 | 7,032 | 21 |
| August 20, 2025 | 7,100 | 7,091.5 | 7,091.5 | 7,100 | 7,077 | 78 |
| August 19, 2025 | 7,106 | 7,116 | 7,116 | 7,140 | 7,106 | 4,489 |
| August 18, 2025 | 7,131 | 7,132.5 | 7,132.5 | 7,132.5 | 7,107 | 130 |
| August 15, 2025 | 7,101 | 7,093.5 | 7,093.5 | 7,115 | 7,082 | 946 |
| August 14, 2025 | 6,978 | 6,975 | 6,975 | 6,992.34 | 6,970 | 416 |
| August 13, 2025 | 7,055 | 7,007 | 7,007 | 7,055 | 7,007 | 16 |
| August 12, 2025 | 6,989 | 7,026 | 7,026 | 7,026 | 6,979 | 292 |
| August 11, 2025 | 6,952 | 6,972.5 | 6,972.5 | 6,978 | 6,947 | 2,335 |
| August 08, 2025 | 6,928 | 6,951.5 | 6,951.5 | 6,951.5 | 6,921 | 2,368 |
| August 07, 2025 | 6,898 | 6,836.5 | 6,836.5 | 6,899 | 6,836.5 | 1,980 |
| August 06, 2025 | 6,849 | 6,822.5 | 6,822.5 | 6,849 | 6,812.56 | 195 |
| August 05, 2025 | 6,808 | 6,764 | 6,764 | 6,808 | 6,764 | 921 |
| August 04, 2025 | 6,736 | 6,769.5 | 6,769.5 | 6,770 | 6,717 | 1,505 |
| August 01, 2025 | 6,699 | 6,671 | 6,671 | 6,719 | 6,640 | 11,500 |
| July 31, 2025 | 6,751 | 6,691 | 6,691 | 6,785 | 6,691 | 2,778 |
| July 30, 2025 | 6,691 | 6,694.5 | 6,694.5 | 6,710 | 6,687 | 6,882 |
| July 29, 2025 | 6,684 | 6,642 | 6,642 | 6,690 | 6,642 | 20,052 |
| July 28, 2025 | 6,704 | 6,645 | 6,645 | 6,704 | 6,645 | 1,262 |
| July 25, 2025 | 6,747 | 6,742 | 6,742 | 6,758 | 6,741.67 | 149 |
| July 24, 2025 | 6,846 | 6,804 | 6,804 | 6,846 | 6,790.78 | 1,607 |
| July 23, 2025 | 6,679 | 6,750 | 6,750 | 6,757 | 6,678 | 1,876 |
| July 22, 2025 | 6,464 | 6,479.5 | 6,479.5 | 6,489 | 6,458.39 | 522 |
| July 21, 2025 | 6,449 | 6,475 | 6,475 | 6,475 | 6,446 | 1,327 |
| July 18, 2025 | 6,432 | 6,421 | 6,421 | 6,432 | 6,419 | 1,548 |
| July 17, 2025 | 6,473.78 | 6,469.5 | 6,469.5 | 6,473.78 | 6,455 | 84 |
| July 16, 2025 | 6,411 | 6,389 | 6,389 | 6,421.42 | 6,389 | 591 |
| July 15, 2025 | 6,455 | 6,418.5 | 6,418.5 | 6,455 | 6,418.5 | 8,743 |
| July 14, 2025 | 6,455 | 6,454.5 | 6,454.5 | 6,455 | 6,422.25 | 937 |
| July 11, 2025 | 6,438 | 6,416 | 6,416 | 6,438 | 6,407 | 143 |
| July 10, 2025 | 6,420 | 6,437 | 6,437 | 6,437 | 6,409 | 1,206 |
| July 09, 2025 | 6,428 | 6,439 | 6,439 | 6,446.77 | 6,428 | 776 |
| July 08, 2025 | 6,438 | 6,451.5 | 6,451.5 | 6,462 | 6,438 | 1,002 |
| July 07, 2025 | 6,467 | 6,448 | 6,448 | 6,479 | 6,448 | 43,601 |
| July 04, 2025 | 6,513 | 6,514 | 6,514 | 6,520.45 | 6,501 | 1,614 |