5,416.00
+12(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,394.02 | 5,404 | 5,404 | 5,404 | 5,394.02 | 1,356 |
| September 25, 2025 | 5,373 | 5,396 | 5,396 | 5,396 | 5,373 | 1 |
| September 24, 2025 | 5,361 | 5,370 | 5,370 | 5,385 | 5,361 | 5 |
| September 23, 2025 | 5,347 | 5,348 | 5,348 | 5,348 | 5,337.5 | 201 |
| September 22, 2025 | 5,316 | 5,312.5 | 5,312.5 | 5,316 | 5,312.5 | 32 |
| September 19, 2025 | 5,320 | 5,315 | 5,315 | 5,320 | 5,315 | 1,724 |
| September 18, 2025 | 5,306 | 5,289.5 | 5,289.5 | 5,310 | 5,274.38 | 303 |
| September 17, 2025 | 5,311 | 5,294.5 | 5,294.5 | 5,311 | 5,294.5 | 4,409 |
| September 16, 2025 | 5,338.53 | 5,338.53 | 5,338.53 | 5,338.53 | 5,338.53 | 160 |
| September 15, 2025 | 5,368.67 | 5,360.5 | 5,360.5 | 5,370.66 | 5,360.5 | 978 |
| September 12, 2025 | 5,343.81 | 5,363.5 | 5,363.5 | 5,369 | 5,343.81 | 2,183 |
| September 11, 2025 | 5,330.5 | 5,330.5 | 5,330.5 | 5,330.5 | 5,330.5 | 0 |
| September 10, 2025 | 5,266.99 | 5,272.76 | 5,272.76 | 5,272.76 | 5,266.99 | 53 |
| September 09, 2025 | 5,250.76 | 5,260.5 | 5,260.5 | 5,260.5 | 5,241.17 | 149 |
| September 08, 2025 | 5,284 | 5,253.5 | 5,253.5 | 5,284.43 | 5,253.5 | 469 |
| September 05, 2025 | 5,303.18 | 5,249 | 5,249 | 5,303.18 | 5,249 | 56 |
| September 04, 2025 | 5,296.91 | 5,288.5 | 5,288.5 | 5,296.91 | 5,288.5 | 68 |
| September 03, 2025 | 5,283.18 | 5,286.5 | 5,286.5 | 5,296 | 5,283.18 | 976 |
| September 02, 2025 | 5,302 | 5,302 | 5,302 | 5,302 | 5,302 | 0 |
| September 01, 2025 | 5,293 | 5,292.5 | 5,292.5 | 5,293 | 5,292.5 | 8 |
| August 29, 2025 | 5,317.5 | 5,317.5 | 5,317.5 | 5,317.5 | 5,317.5 | 0 |
| August 28, 2025 | 5,348.9 | 5,339.5 | 5,339.5 | 5,348.9 | 5,339.5 | 93 |
| August 27, 2025 | 5,355.68 | 5,339.5 | 5,339.5 | 5,355.68 | 5,339.5 | 1,161 |
| August 26, 2025 | 5,347 | 5,342 | 5,342 | 5,349 | 5,342 | 43 |
| August 22, 2025 | 5,418.5 | 5,418.5 | 5,418.5 | 5,418.5 | 5,418.5 | 0 |
| August 21, 2025 | 5,436.5 | 5,436.5 | 5,436.5 | 5,436.5 | 5,436.5 | 0 |
| August 20, 2025 | 5,412.51 | 5,411.5 | 5,411.5 | 5,412.51 | 5,411.5 | 50 |
| August 19, 2025 | 5,345.45 | 5,371.5 | 5,371.5 | 5,371.5 | 5,345.45 | 336 |
| August 18, 2025 | 5,371.29 | 5,350 | 5,350 | 5,399 | 5,350 | 424 |
| August 15, 2025 | 5,352 | 5,345 | 5,345 | 5,352 | 5,345 | 28 |
| August 14, 2025 | 5,340 | 5,356.5 | 5,356.5 | 5,359 | 5,340 | 386 |
| August 13, 2025 | 5,352.06 | 5,340 | 5,340 | 5,352.06 | 5,340 | 72 |
| August 12, 2025 | 5,361 | 5,327.5 | 5,327.5 | 5,361 | 5,327.5 | 2,779 |
| August 11, 2025 | 5,353 | 5,358.5 | 5,358.5 | 5,358.5 | 5,344.76 | 116 |
| August 08, 2025 | 5,359.48 | 5,352 | 5,352 | 5,370.69 | 5,352 | 911 |
| August 07, 2025 | 5,373 | 5,340 | 5,340 | 5,373 | 5,340 | 189 |
| August 06, 2025 | 5,391.77 | 5,368 | 5,368 | 5,391.77 | 5,368 | 82 |
| August 05, 2025 | 5,395.01 | 5,361 | 5,361 | 5,395.01 | 5,355.49 | 191 |
| August 04, 2025 | 5,332.78 | 5,377 | 5,377 | 5,377 | 5,332.78 | 760 |
| August 01, 2025 | 5,303 | 5,300.5 | 5,300.5 | 5,326 | 5,273 | 1,922 |
| July 31, 2025 | 5,302 | 5,304.5 | 5,304.5 | 5,317 | 5,302 | 179 |
| July 30, 2025 | 5,309 | 5,309.5 | 5,309.5 | 5,309.5 | 5,309 | 0 |
| July 29, 2025 | 5,246.41 | 5,268 | 5,268 | 5,268 | 5,243.49 | 2,503 |
| July 28, 2025 | 5,288 | 5,225 | 5,225 | 5,288 | 5,225 | 194 |
| July 25, 2025 | 5,249 | 5,246.5 | 5,246.5 | 5,256.82 | 5,246.5 | 40 |
| July 24, 2025 | 5,222 | 5,229 | 5,229 | 5,229 | 5,222 | 3,034 |
| July 23, 2025 | 5,259 | 5,209.5 | 5,209.5 | 5,267 | 5,209.5 | 384 |
| July 22, 2025 | 5,222 | 5,222 | 5,222 | 5,222 | 5,222 | 0 |
| July 21, 2025 | 5,251.88 | 5,243 | 5,243 | 5,251.88 | 5,243 | 904 |
| July 18, 2025 | 5,247 | 5,247 | 5,247 | 5,247 | 5,247 | 0 |
| July 17, 2025 | 5,200.78 | 5,199.5 | 5,199.5 | 5,200.78 | 5,199.5 | 1,423 |
| July 16, 2025 | 5,196 | 5,174 | 5,174 | 5,200 | 5,174 | 59 |
| July 15, 2025 | 5,222.88 | 5,180.5 | 5,180.5 | 5,222.88 | 5,180.5 | 504 |
| July 14, 2025 | 5,203 | 5,212 | 5,212 | 5,212 | 5,145 | 744 |
| July 11, 2025 | 5,169 | 5,169 | 5,169 | 5,169 | 5,169 | 0 |
| July 10, 2025 | 5,129.7 | 5,137.5 | 5,137.5 | 5,146 | 5,124 | 33 |
| July 09, 2025 | 5,137 | 5,134 | 5,134 | 5,137 | 5,134 | 20 |
| July 08, 2025 | 5,135.74 | 5,111 | 5,111 | 5,135.74 | 5,111 | 915 |
| July 07, 2025 | 5,129 | 5,129 | 5,129 | 5,129 | 5,129 | 0 |
| July 04, 2025 | 5,130.85 | 5,133 | 5,133 | 5,133 | 5,123.43 | 1,254 |