14,763.50
-44(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 14,783.47 | 14,763.5 | 14,763.5 | 14,791.37 | 14,763.5 | 1,637 |
| September 29, 2025 | 14,817.33 | 14,807.5 | 14,807.5 | 14,849 | 14,804 | 1,721 |
| September 26, 2025 | 14,805.44 | 14,755.5 | 14,755.5 | 14,827 | 14,736.36 | 1,641 |
| September 25, 2025 | 14,723.22 | 14,768.5 | 14,768.5 | 14,789.74 | 14,698 | 3,063 |
| September 24, 2025 | 14,746.05 | 14,775.5 | 14,775.5 | 14,801 | 14,746.05 | 643 |
| September 23, 2025 | 14,800.51 | 14,784.5 | 14,784.5 | 14,808.25 | 14,782.25 | 1,460 |
| September 22, 2025 | 14,704 | 14,773.5 | 14,773.5 | 14,773.5 | 14,704 | 511 |
| September 19, 2025 | 14,667 | 14,704.5 | 14,704.5 | 14,730 | 14,667 | 2,236 |
| September 18, 2025 | 14,559.4 | 14,643.5 | 14,643.5 | 14,646 | 14,539 | 2,725 |
| September 17, 2025 | 14,461 | 14,415 | 14,415 | 14,468.44 | 14,415 | 3,177 |
| September 16, 2025 | 14,505 | 14,454 | 14,454 | 14,524 | 14,434.31 | 1,527 |
| September 15, 2025 | 14,506.47 | 14,516 | 14,516 | 14,535.67 | 14,459.03 | 625 |
| September 12, 2025 | 14,508 | 14,506 | 14,506 | 14,521.77 | 14,492.81 | 874 |
| September 11, 2025 | 14,451 | 14,485 | 14,485 | 14,485 | 14,441.57 | 1,044 |
| September 10, 2025 | 14,416 | 14,410.5 | 14,410.5 | 14,433 | 14,402.21 | 2,025 |
| September 09, 2025 | 14,312.92 | 14,325 | 14,325 | 14,325 | 14,285 | 300 |
| September 08, 2025 | 14,329.88 | 14,341.5 | 14,341.5 | 14,348.55 | 14,307 | 780 |
| September 05, 2025 | 14,449.1 | 14,262 | 14,262 | 14,449.1 | 14,262 | 4,576 |
| September 04, 2025 | 14,313 | 14,373 | 14,373 | 14,373 | 14,312 | 2,813 |
| September 03, 2025 | 14,318.3 | 14,270.5 | 14,270.5 | 14,353 | 14,270.5 | 2,121 |
| September 02, 2025 | 14,248 | 14,201 | 14,201 | 14,310 | 14,201 | 3,104 |
| September 01, 2025 | 14,252.55 | 14,241.5 | 14,241.5 | 14,252.55 | 14,222.78 | 564 |
| August 29, 2025 | 14,346 | 14,251.5 | 14,251.5 | 14,368 | 14,250 | 860 |
| August 28, 2025 | 14,334.96 | 14,303 | 14,303 | 14,334.96 | 14,289 | 1,194 |
| August 27, 2025 | 14,330 | 14,334 | 14,334 | 14,362.73 | 14,330 | 3,756 |
| August 26, 2025 | 14,233 | 14,233 | 14,233 | 14,251.45 | 14,210 | 3,473 |
| August 22, 2025 | 14,159 | 14,253.5 | 14,253.5 | 14,273.14 | 14,159 | 1,709 |
| August 21, 2025 | 14,172 | 14,161.5 | 14,161.5 | 14,182 | 14,107 | 9,973 |
| August 20, 2025 | 14,131 | 14,115 | 14,115 | 14,149 | 14,032 | 5,649 |
| August 19, 2025 | 14,198.72 | 14,181.5 | 14,181.5 | 14,228.33 | 14,181.5 | 4,972 |
| August 18, 2025 | 14,181.88 | 14,202 | 14,202 | 14,220 | 14,166.99 | 5,466 |
| August 15, 2025 | 14,246.39 | 14,166 | 14,166 | 14,246.39 | 14,166 | 527 |
| August 14, 2025 | 14,189.73 | 14,188.5 | 14,188.5 | 14,225.92 | 14,125 | 3,812 |
| August 13, 2025 | 14,187.79 | 14,164 | 14,164 | 14,206 | 14,162 | 2,237 |
| August 12, 2025 | 14,112.64 | 14,157 | 14,157 | 14,180.48 | 14,112.64 | 2,239 |
| August 11, 2025 | 14,168.34 | 14,199 | 14,199 | 14,205.48 | 14,165 | 2,567 |
| August 08, 2025 | 14,109 | 14,129.5 | 14,129.5 | 14,147 | 14,102.44 | 2,868 |
| August 07, 2025 | 14,171.95 | 14,088 | 14,088 | 14,259.01 | 14,088 | 1,774 |
| August 06, 2025 | 14,171.88 | 14,154.5 | 14,154.5 | 14,186.55 | 14,119.72 | 3,153 |
| August 05, 2025 | 14,223 | 14,110 | 14,110 | 14,248 | 14,110 | 4,672 |
| August 04, 2025 | 14,043.14 | 14,156.5 | 14,156.5 | 14,156.5 | 14,043.14 | 5,605 |
| August 01, 2025 | 14,198 | 14,023.5 | 14,023.5 | 14,251.85 | 13,970 | 2,132 |
| July 31, 2025 | 14,413.97 | 14,388.5 | 14,388.5 | 14,505 | 14,362.85 | 7,970 |
| July 30, 2025 | 14,227 | 14,292.5 | 14,292.5 | 14,322 | 14,204 | 10,460 |
| July 29, 2025 | 14,294.9 | 14,228 | 14,228 | 14,313.37 | 14,228 | 1,872 |
| July 28, 2025 | 14,238 | 14,200 | 14,200 | 14,238 | 14,189 | 7,457 |
| July 25, 2025 | 14,074 | 14,143 | 14,143 | 14,147 | 14,073 | 6,173 |
| July 24, 2025 | 13,966.6 | 14,025 | 14,025 | 14,025 | 13,966.6 | 1,372 |
| July 23, 2025 | 13,908.83 | 13,894 | 13,894 | 13,949 | 13,885 | 4,044 |
| July 22, 2025 | 13,946.44 | 13,883 | 13,883 | 13,951 | 13,879 | 6,769 |
| July 21, 2025 | 13,987.21 | 13,971.5 | 13,971.5 | 13,987.36 | 13,963 | 496 |
| July 18, 2025 | 14,002.1 | 13,954.5 | 13,954.5 | 14,002.1 | 13,943 | 11,068 |
| July 17, 2025 | 13,953.55 | 13,968 | 13,968 | 13,968 | 13,917 | 3,578 |
| July 16, 2025 | 13,852.36 | 13,798 | 13,798 | 13,918 | 13,787 | 2,706 |
| July 15, 2025 | 13,940 | 13,942.5 | 13,942.5 | 13,965 | 13,911.45 | 6,418 |
| July 14, 2025 | 13,763.96 | 13,866 | 13,866 | 13,866 | 13,761.27 | 4,881 |
| July 11, 2025 | 13,760 | 13,794.5 | 13,794.5 | 13,820.14 | 13,717.35 | 4,022 |
| July 10, 2025 | 13,665 | 13,778.5 | 13,778.5 | 13,778.5 | 13,665 | 7,256 |
| July 09, 2025 | 13,630.11 | 13,685.5 | 13,685.5 | 13,722 | 13,630 | 966 |
| July 08, 2025 | 13,627 | 13,659.5 | 13,659.5 | 13,705 | 13,627 | 2,453 |