26,671.00
+41.5(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 26,780.25 | 26,671 | 26,671 | 26,870.7 | 26,671 | 1,243 |
| September 26, 2025 | 26,620.9 | 26,629.5 | 26,629.5 | 26,665.93 | 26,555 | 1,193 |
| September 25, 2025 | 26,664.5 | 26,578 | 26,578 | 26,730.71 | 26,444.32 | 927 |
| September 24, 2025 | 26,855 | 26,881.5 | 26,881.5 | 27,018.93 | 26,833.1 | 1,415 |
| September 23, 2025 | 26,859 | 27,057 | 27,057 | 27,130 | 26,802.88 | 282 |
| September 22, 2025 | 26,726.08 | 26,759.5 | 26,759.5 | 26,759.5 | 26,550 | 874 |
| September 19, 2025 | 26,917 | 26,791.5 | 26,791.5 | 27,075 | 26,791.5 | 747 |
| September 18, 2025 | 26,472 | 26,590 | 26,590 | 26,627.78 | 26,222 | 1,131 |
| September 17, 2025 | 26,023 | 26,146 | 26,146 | 26,203 | 25,934.5 | 568 |
| September 16, 2025 | 25,977 | 25,801 | 25,801 | 26,095 | 25,747 | 1,065 |
| September 15, 2025 | 26,106 | 26,070.5 | 26,070.5 | 26,163.5 | 25,988.95 | 327 |
| September 12, 2025 | 26,225 | 26,117 | 26,117 | 26,282 | 26,128 | 515 |
| September 11, 2025 | 25,966 | 26,194 | 26,194 | 26,218 | 25,869 | 289 |
| September 10, 2025 | 25,884.66 | 25,903 | 25,903 | 26,044 | 25,850.4 | 2,141 |
| September 09, 2025 | 26,088 | 25,921.5 | 25,921.5 | 26,088 | 25,869.45 | 332 |
| September 08, 2025 | 26,079 | 26,008 | 26,008 | 26,117.94 | 25,854.55 | 743 |
| September 05, 2025 | 26,070 | 25,899.5 | 25,899.5 | 26,182.65 | 25,810 | 1,200 |
| September 04, 2025 | 25,838 | 25,893.5 | 25,893.5 | 25,905 | 25,762.03 | 2,021 |
| September 03, 2025 | 25,763.85 | 25,721 | 25,721 | 25,958.4 | 25,714 | 689 |
| September 02, 2025 | 25,770 | 25,735 | 25,735 | 25,858.35 | 25,664.85 | 2,744 |
| September 01, 2025 | 25,750 | 25,731 | 25,731 | 25,805 | 25,717.5 | 416 |
| August 29, 2025 | 25,950 | 25,757 | 25,757 | 26,016.69 | 25,746 | 1,597 |
| August 28, 2025 | 26,032 | 25,842 | 25,842 | 26,116.06 | 25,831 | 1,152 |
| August 27, 2025 | 25,778 | 25,947.5 | 25,947.5 | 25,965.83 | 25,751 | 1,294 |
| August 26, 2025 | 25,535.55 | 25,706 | 25,706 | 25,770.5 | 25,430 | 1,210 |
| August 22, 2025 | 25,004 | 25,699 | 25,699 | 25,783.7 | 25,004 | 1,205 |
| August 21, 2025 | 24,860 | 24,877 | 24,877 | 24,898 | 24,434.28 | 1,208 |
| August 20, 2025 | 24,814 | 24,766.5 | 24,766.5 | 24,876 | 24,645 | 1,458 |
| August 19, 2025 | 24,938.9 | 24,933.5 | 24,933.5 | 25,100 | 24,931.82 | 1,205 |
| August 18, 2025 | 24,840 | 24,961 | 24,961 | 24,964 | 24,840 | 440 |
| August 15, 2025 | 25,113 | 24,748 | 24,748 | 25,113 | 24,715 | 546 |
| August 14, 2025 | 25,209 | 24,865.5 | 24,865.5 | 25,258 | 24,797 | 692 |
| August 13, 2025 | 24,906 | 25,040 | 25,040 | 25,052.81 | 24,859 | 4,870 |
| August 12, 2025 | 24,364 | 24,620.5 | 24,620.5 | 24,625 | 24,288.6 | 4,263 |
| August 11, 2025 | 24,376.29 | 24,325.5 | 24,325.5 | 24,441 | 24,323 | 6,129 |
| August 08, 2025 | 24,345 | 24,273.5 | 24,273.5 | 24,413.94 | 24,268 | 558 |
| August 07, 2025 | 24,474.37 | 24,211.5 | 24,211.5 | 24,704 | 24,211.5 | 4,801 |
| August 06, 2025 | 24,774 | 24,500.5 | 24,500.5 | 24,810.76 | 24,438.5 | 537 |
| August 05, 2025 | 24,600 | 24,433.5 | 24,433.5 | 24,664 | 24,433.5 | 703 |
| August 04, 2025 | 24,095 | 24,314 | 24,314 | 24,314 | 24,082 | 3,808 |
| August 01, 2025 | 24,557 | 23,925.5 | 23,925.5 | 24,557 | 23,502 | 2,576 |
| July 31, 2025 | 24,646 | 24,698 | 24,698 | 24,914 | 24,633 | 1,811 |
| July 30, 2025 | 24,777 | 24,957.5 | 24,957.5 | 25,011.22 | 24,737 | 1,060 |
| July 29, 2025 | 24,965 | 24,730 | 24,730 | 25,088 | 24,730 | 1,018 |
| July 28, 2025 | 25,032 | 24,740.5 | 24,740.5 | 25,032 | 24,740.5 | 468 |
| July 25, 2025 | 24,597 | 24,595.5 | 24,595.5 | 24,700 | 24,565 | 552 |
| July 24, 2025 | 24,671 | 24,616 | 24,616 | 24,758 | 24,568.5 | 3,065 |
| July 23, 2025 | 24,601 | 24,619 | 24,619 | 24,714 | 24,539.3 | 1,241 |
| July 22, 2025 | 24,350 | 24,425 | 24,425 | 24,439 | 24,259 | 697 |
| July 21, 2025 | 24,612 | 24,591 | 24,591 | 24,667 | 24,575.35 | 1,173 |
| July 18, 2025 | 24,781.26 | 24,576.5 | 24,576.5 | 24,818 | 24,566 | 1,559 |
| July 17, 2025 | 24,463 | 24,674 | 24,674 | 24,733.1 | 24,368 | 990 |
| July 16, 2025 | 24,077 | 24,070 | 24,070 | 24,403 | 24,050 | 4,317 |
| July 15, 2025 | 24,649 | 24,485.5 | 24,485.5 | 24,688 | 24,482 | 566 |
| July 14, 2025 | 24,223 | 24,483.5 | 24,483.5 | 24,483.5 | 24,187 | 886 |
| July 11, 2025 | 24,524 | 24,398.5 | 24,398.5 | 24,527 | 24,314 | 7,909 |
| July 10, 2025 | 24,299 | 24,551 | 24,551 | 24,595 | 24,274 | 2,952 |
| July 09, 2025 | 24,077 | 24,189 | 24,189 | 24,309.75 | 24,068 | 9,031 |
| July 08, 2025 | 23,985 | 24,171 | 24,171 | 24,260 | 23,936 | 3,475 |
| July 07, 2025 | 24,129 | 23,962 | 23,962 | 24,219.2 | 23,962 | 1,678 |