5,338.00
-48(-0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,348 | 5,338 | 5,338 | 5,348 | 5,321 | 3,495 |
| September 25, 2025 | 5,390 | 5,386 | 5,386 | 5,395 | 5,363 | 3,496 |
| September 24, 2025 | 5,389 | 5,388 | 5,388 | 5,403 | 5,377 | 2,107 |
| September 23, 2025 | 5,342 | 5,382 | 5,382 | 5,390 | 5,337 | 5,276 |
| September 22, 2025 | 5,359 | 5,350 | 5,350 | 5,364 | 5,342.52 | 4,779 |
| September 19, 2025 | 5,333 | 5,349 | 5,349 | 5,356 | 5,312 | 4,788 |
| September 18, 2025 | 5,309.67 | 5,330.5 | 5,330.5 | 5,339 | 5,296 | 2,168 |
| September 17, 2025 | 5,306 | 5,309 | 5,309 | 5,319.35 | 5,298 | 11,077 |
| September 16, 2025 | 5,286.53 | 5,269 | 5,269 | 5,289 | 5,261 | 11,407 |
| September 15, 2025 | 5,254.36 | 5,267 | 5,267 | 5,269.61 | 5,241.39 | 4,624 |
| September 12, 2025 | 5,254 | 5,247 | 5,247 | 5,266 | 5,241 | 4,064 |
| September 11, 2025 | 5,213 | 5,239.48 | 5,239.48 | 5,239.48 | 5,205.26 | 17,873 |
| September 10, 2025 | 5,195 | 5,193.5 | 5,193.5 | 5,201 | 5,181.92 | 10,896 |
| September 09, 2025 | 5,128 | 5,151.5 | 5,151.5 | 5,155 | 5,124 | 1,088 |
| September 08, 2025 | 5,102 | 5,106 | 5,106 | 5,116 | 5,094 | 791 |
| September 05, 2025 | 5,092 | 5,064 | 5,064 | 5,096 | 5,058 | 975 |
| September 04, 2025 | 5,041 | 5,034.5 | 5,034.5 | 5,046 | 5,028.22 | 2,346 |
| September 03, 2025 | 5,074.6 | 5,061 | 5,061 | 5,084 | 5,061 | 3,392 |
| September 02, 2025 | 5,033.22 | 5,051 | 5,051 | 5,060 | 5,025 | 1,070 |
| September 01, 2025 | 5,028 | 5,016 | 5,016 | 5,038 | 5,014 | 1,184 |
| August 29, 2025 | 5,030.2 | 5,019 | 5,019 | 5,042 | 5,007 | 1,336 |
| August 28, 2025 | 5,029.35 | 5,037.5 | 5,037.5 | 5,045 | 5,009 | 5,284 |
| August 27, 2025 | 5,057.42 | 5,030 | 5,030 | 5,121 | 5,022 | 1,735 |
| August 26, 2025 | 5,131 | 5,084 | 5,084 | 5,132 | 5,033 | 2,440 |
| August 22, 2025 | 5,073 | 5,092 | 5,092 | 5,097 | 5,024 | 3,652 |
| August 21, 2025 | 5,031 | 5,041 | 5,041 | 5,044 | 5,017.52 | 1,802 |
| August 20, 2025 | 5,013 | 5,022 | 5,022 | 5,026 | 5,000.52 | 4,898 |
| August 19, 2025 | 5,046 | 5,035 | 5,035 | 5,053 | 5,035 | 1,517 |
| August 18, 2025 | 5,057 | 5,049 | 5,049 | 5,066 | 5,030 | 1,192 |
| August 15, 2025 | 5,022 | 5,012 | 5,012 | 5,036 | 5,010.78 | 4,271 |
| August 14, 2025 | 5,031 | 5,009 | 5,009 | 5,039 | 5,006 | 1,357 |
| August 13, 2025 | 5,055 | 5,067.5 | 5,067.5 | 5,075 | 5,055 | 1,650 |
| August 12, 2025 | 5,020 | 5,020 | 5,020 | 5,025 | 4,994 | 1,462 |
| August 11, 2025 | 5,005 | 5,014 | 5,014 | 5,023 | 4,996 | 1,084 |
| August 08, 2025 | 5,007 | 5,002 | 5,002 | 5,007 | 4,992.66 | 938 |
| August 07, 2025 | 5,023 | 5,020 | 5,020 | 5,059 | 5,020 | 865 |
| August 06, 2025 | 5,014 | 4,992.5 | 4,992.5 | 5,025 | 4,989 | 2,459 |
| August 05, 2025 | 5,020 | 5,006 | 5,006 | 5,027 | 5,005 | 1,835 |
| August 04, 2025 | 4,981 | 4,985 | 4,985 | 4,995.5 | 4,965 | 3,515 |
| August 01, 2025 | 4,982.5 | 4,945.5 | 4,945.5 | 4,983.5 | 4,922.5 | 3,222 |
| July 31, 2025 | 5,025 | 5,014 | 5,014 | 5,037 | 5,014 | 1,867 |
| July 30, 2025 | 5,022 | 5,019.5 | 5,019.5 | 5,035 | 5,003 | 740 |
| July 29, 2025 | 5,018 | 5,023 | 5,023 | 5,041 | 5,009 | 1,389 |
| July 28, 2025 | 5,043 | 5,000.25 | 5,000.25 | 5,051 | 4,985.5 | 3,626 |
| July 25, 2025 | 4,989 | 5,005.12 | 5,005.12 | 5,010 | 4,984 | 1,396 |
| July 24, 2025 | 5,014.03 | 5,003 | 5,003 | 5,097 | 4,994.05 | 1,684 |
| July 23, 2025 | 4,998 | 4,995.75 | 4,995.75 | 5,008 | 4,991 | 1,554 |
| July 22, 2025 | 4,987 | 4,970.25 | 4,970.25 | 4,987.5 | 4,946.5 | 6,334 |
| July 21, 2025 | 4,991 | 4,997.75 | 4,997.75 | 5,001 | 4,981.5 | 1,218 |
| July 18, 2025 | 4,978.5 | 4,992 | 4,992 | 5,006 | 4,976.5 | 4,796 |
| July 17, 2025 | 4,987.5 | 4,986.5 | 4,986.5 | 4,988.5 | 4,959.5 | 2,240 |
| July 16, 2025 | 4,953 | 4,926 | 4,926 | 4,954 | 4,926 | 7,610 |
| July 15, 2025 | 4,937 | 4,944 | 4,944 | 4,955.5 | 4,931 | 1,807 |
| July 14, 2025 | 4,880 | 4,887.75 | 4,887.75 | 4,889.5 | 4,871 | 1,947 |
| July 11, 2025 | 4,874 | 4,864.5 | 4,864.5 | 4,874.68 | 4,852 | 3,277 |
| July 10, 2025 | 4,853 | 4,846.5 | 4,846.5 | 4,860.5 | 4,840.13 | 950 |
| July 09, 2025 | 4,841 | 4,828.25 | 4,828.25 | 4,847 | 4,826 | 1,542 |
| July 08, 2025 | 4,839 | 4,844 | 4,844 | 4,860.11 | 4,832.7 | 1,523 |
| July 07, 2025 | 4,810 | 4,817.75 | 4,817.75 | 4,833.5 | 4,796 | 14,808 |
| July 04, 2025 | 4,813.47 | 4,820 | 4,820 | 4,822.5 | 4,807.5 | 1,894 |