5,952.50
+77.5(+1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,915 | 5,952.5 | 5,952.5 | 5,952.5 | 5,915 | 52 |
| September 05, 2025 | 5,875 | 5,875 | 5,875 | 5,875 | 5,875 | 0 |
| September 04, 2025 | 5,809 | 5,819.5 | 5,819.5 | 5,819.5 | 5,796.08 | 240 |
| September 03, 2025 | 5,794 | 5,790.5 | 5,790.5 | 5,809 | 5,790.5 | 663 |
| September 02, 2025 | 5,734 | 5,720.5 | 5,720.5 | 5,734 | 5,720.5 | 284 |
| September 01, 2025 | 5,728.5 | 5,728.5 | 5,728.5 | 5,728.5 | 5,728.5 | 0 |
| August 29, 2025 | 5,799.36 | 5,757 | 5,757 | 5,799.36 | 5,757 | 600 |
| August 28, 2025 | 5,836 | 5,865 | 5,865 | 5,876.92 | 5,836 | 166 |
| August 27, 2025 | 5,854.44 | 5,869.5 | 5,869.5 | 5,869.5 | 5,854.44 | 18 |
| August 26, 2025 | 5,856 | 5,856 | 5,856 | 5,856 | 5,856 | 0 |
| August 22, 2025 | 5,761 | 5,841.5 | 5,841.5 | 5,856.92 | 5,761 | 141,531 |
| August 21, 2025 | 5,777.65 | 5,784.5 | 5,784.5 | 5,784.5 | 5,758.16 | 3,077 |
| August 20, 2025 | 5,763.6 | 5,760.5 | 5,760.5 | 5,767 | 5,732 | 2,347 |
| August 19, 2025 | 5,941.08 | 5,925 | 5,925 | 5,941.08 | 5,925 | 4 |
| August 18, 2025 | 5,965 | 5,963 | 5,963 | 5,968 | 5,963 | 294 |
| August 15, 2025 | 5,928 | 5,909.5 | 5,909.5 | 5,928 | 5,909.5 | 28 |
| August 14, 2025 | 5,920.5 | 5,920.5 | 5,920.5 | 5,920.5 | 5,920.5 | 0 |
| August 13, 2025 | 5,968 | 5,968 | 5,968 | 5,968 | 5,968 | 0 |
| August 12, 2025 | 5,963 | 5,980.5 | 5,980.5 | 5,980.5 | 5,963 | 127 |
| August 11, 2025 | 5,961 | 5,974 | 5,974 | 5,974 | 5,956.87 | 136 |
| August 08, 2025 | 5,926 | 5,925.5 | 5,925.5 | 5,926 | 5,925.5 | 1,496 |
| August 07, 2025 | 6,012.99 | 5,952.5 | 5,952.5 | 6,012.99 | 5,952.5 | 730 |
| August 06, 2025 | 5,822 | 5,813 | 5,813 | 5,822 | 5,813 | 1 |
| August 05, 2025 | 5,893.87 | 5,860.5 | 5,860.5 | 5,907.39 | 5,860.5 | 170 |
| August 04, 2025 | 5,829.7 | 5,850 | 5,850 | 5,850 | 5,829.7 | 547 |
| August 01, 2025 | 5,844 | 5,823.5 | 5,823.5 | 5,850 | 5,810.26 | 5,979 |
| July 31, 2025 | 5,922 | 5,864 | 5,864 | 5,922 | 5,864 | 228 |
| July 30, 2025 | 5,820 | 5,830 | 5,830 | 5,830 | 5,820 | 374 |
| July 29, 2025 | 5,787 | 5,797 | 5,797 | 5,818.74 | 5,787 | 2,482 |
| July 28, 2025 | 5,842 | 5,817.5 | 5,817.5 | 5,842 | 5,811.3 | 3,556 |
| July 25, 2025 | 5,842 | 5,842 | 5,842 | 5,842 | 5,842 | 0 |
| July 24, 2025 | 5,832 | 5,818 | 5,818 | 5,847.2 | 5,796.9 | 329 |
| July 23, 2025 | 5,800.37 | 5,797 | 5,797 | 5,800.37 | 5,794.81 | 5 |
| July 22, 2025 | 5,758.37 | 5,758 | 5,758 | 5,758.37 | 5,745.32 | 428 |
| July 21, 2025 | 5,855.46 | 5,858 | 5,858 | 5,858 | 5,852 | 9,338 |
| July 18, 2025 | 5,869.92 | 5,838 | 5,838 | 5,871.16 | 5,838 | 895 |
| July 17, 2025 | 5,840 | 5,877.5 | 5,877.5 | 5,877.5 | 5,840 | 347 |
| July 16, 2025 | 5,784 | 5,763 | 5,763 | 5,790 | 5,752.89 | 3,241 |
| July 15, 2025 | 5,748.68 | 5,758.5 | 5,758.5 | 5,768.44 | 5,748.68 | 58 |
| July 14, 2025 | 5,650 | 5,671 | 5,671 | 5,671 | 5,650 | 2,222 |
| July 11, 2025 | 5,702 | 5,702 | 5,702 | 5,702 | 5,702 | 0 |
| July 10, 2025 | 5,661 | 5,668 | 5,668 | 5,673 | 5,661 | 3 |
| July 09, 2025 | 5,607 | 5,607 | 5,607 | 5,607 | 5,607 | 786 |
| July 08, 2025 | 5,561 | 5,575.5 | 5,575.5 | 5,575.5 | 5,561 | 26 |
| July 07, 2025 | 5,575 | 5,576.5 | 5,576.5 | 5,576.5 | 5,575 | 44 |
| July 04, 2025 | 5,607 | 5,606.5 | 5,606.5 | 5,607 | 5,606.5 | 2 |
| July 03, 2025 | 5,677 | 5,729 | 5,729 | 5,729 | 5,677 | 12 |
| July 02, 2025 | 5,555.72 | 5,632 | 5,632 | 5,632 | 5,555.72 | 1,008 |
| July 01, 2025 | 5,519.53 | 5,516 | 5,516 | 5,519.53 | 5,516 | 17 |
| June 30, 2025 | 5,487 | 5,473.5 | 5,473.5 | 5,487 | 5,473.5 | 142 |
| June 27, 2025 | 5,548 | 5,533.5 | 5,533.5 | 5,555 | 5,500 | 1,836 |
| June 26, 2025 | 5,532 | 5,509 | 5,509 | 5,532 | 5,509 | 3,282 |
| June 25, 2025 | 5,500.63 | 5,509 | 5,509 | 5,514 | 5,500.63 | 2,694 |
| June 24, 2025 | 5,428.7 | 5,451 | 5,451 | 5,451 | 5,428.7 | 9,120 |
| June 23, 2025 | 5,331 | 5,324 | 5,324 | 5,331 | 5,324 | 49 |
| June 20, 2025 | 5,357 | 5,351 | 5,351 | 5,357 | 5,351 | 6 |
| June 19, 2025 | 5,402 | 5,351.5 | 5,351.5 | 5,403 | 5,351.5 | 5,560 |
| June 18, 2025 | 5,458 | 5,459 | 5,459 | 5,459 | 5,458 | 3 |
| June 17, 2025 | 5,418 | 5,411 | 5,411 | 5,418 | 5,399 | 187 |
| June 16, 2025 | 5,394 | 5,448 | 5,448 | 5,448 | 5,394 | 3,717 |