5,694.00
-62(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,666 | 5,694 | 5,694 | 5,721.1 | 5,641 | 1,082 |
| October 16, 2025 | 5,733 | 5,756 | 5,756 | 5,756 | 5,722 | 5,397 |
| October 15, 2025 | 5,776 | 5,737 | 5,737 | 5,777 | 5,735 | 35,112 |
| October 14, 2025 | 5,749 | 5,746 | 5,746 | 5,754 | 5,729 | 6,330 |
| October 13, 2025 | 5,731 | 5,763 | 5,763 | 5,776 | 5,729 | 1,709 |
| October 10, 2025 | 5,795 | 5,721 | 5,721 | 5,810 | 5,720.81 | 2,798 |
| October 09, 2025 | 5,801 | 5,806.5 | 5,806.5 | 5,823 | 5,801 | 3,562 |
| October 08, 2025 | 5,786 | 5,786 | 5,786 | 5,786 | 5,771.75 | 264 |
| October 07, 2025 | 5,786 | 5,779.5 | 5,779.5 | 5,811.6 | 5,779.5 | 1,451 |
| October 06, 2025 | 5,812 | 5,797.5 | 5,797.5 | 5,812 | 5,764 | 8,932 |
| October 03, 2025 | 5,811 | 5,806.5 | 5,806.5 | 5,811 | 5,794.4 | 729 |
| October 02, 2025 | 5,787 | 5,768 | 5,768 | 5,787 | 5,750.75 | 2,989 |
| October 01, 2025 | 5,719.6 | 5,742 | 5,742 | 5,742 | 5,716.5 | 4,351 |
| September 30, 2025 | 5,709 | 5,727 | 5,727 | 5,727 | 5,683.05 | 6,512 |
| September 29, 2025 | 5,706 | 5,707 | 5,707 | 5,707 | 5,686.25 | 10 |
| September 26, 2025 | 5,665 | 5,670.5 | 5,670.5 | 5,675.65 | 5,649.35 | 15,057 |
| September 25, 2025 | 5,702 | 5,657.5 | 5,657.5 | 5,702 | 5,657.06 | 380 |
| September 24, 2025 | 5,721 | 5,707 | 5,707 | 5,733 | 5,707 | 479 |
| September 23, 2025 | 5,726 | 5,740.5 | 5,740.5 | 5,762 | 5,726 | 4,440 |
| September 22, 2025 | 5,711 | 5,702 | 5,702 | 5,721 | 5,677 | 3,623 |
| September 19, 2025 | 5,730 | 5,703 | 5,703 | 5,742 | 5,700 | 5,821 |
| September 18, 2025 | 5,694 | 5,718 | 5,718 | 5,726 | 5,691 | 1,855 |
| September 17, 2025 | 5,683 | 5,672 | 5,672 | 5,693 | 5,671 | 794 |
| September 16, 2025 | 5,701 | 5,664.5 | 5,664.5 | 5,701 | 5,674 | 82 |
| September 15, 2025 | 5,708 | 5,700 | 5,700 | 5,719 | 5,675 | 1,990 |
| September 12, 2025 | 5,677 | 5,671 | 5,671 | 5,698 | 5,654 | 2,129 |
| September 11, 2025 | 5,662 | 5,665 | 5,665 | 5,686.4 | 5,648 | 1,668 |
| September 10, 2025 | 5,676.25 | 5,636 | 5,636 | 5,678 | 5,636 | 12,886 |
| September 09, 2025 | 5,680.9 | 5,664 | 5,664 | 5,689 | 5,657 | 7,250 |
| September 08, 2025 | 5,646.85 | 5,674 | 5,674 | 5,674 | 5,646.85 | 1,303 |
| September 05, 2025 | 5,634 | 5,630 | 5,630 | 5,650.25 | 5,630 | 207 |
| September 04, 2025 | 5,599 | 5,608 | 5,608 | 5,609 | 5,592 | 591 |
| September 03, 2025 | 5,616.08 | 5,590.5 | 5,590.5 | 5,616.08 | 5,575 | 453 |
| September 02, 2025 | 5,653 | 5,588.5 | 5,588.5 | 5,653 | 5,588.5 | 2,091 |
| September 01, 2025 | 5,709 | 5,672.5 | 5,672.5 | 5,710 | 5,672.01 | 1,008 |
| August 29, 2025 | 5,688 | 5,669 | 5,669 | 5,711 | 5,669 | 2,030 |
| August 28, 2025 | 5,704 | 5,692.5 | 5,692.5 | 5,723 | 5,683 | 5,424 |
| August 27, 2025 | 5,715 | 5,687 | 5,687 | 5,718 | 5,675.05 | 331 |
| August 26, 2025 | 5,760 | 5,719 | 5,719 | 5,760 | 5,702 | 1,242 |
| August 22, 2025 | 5,727 | 5,797 | 5,797 | 5,797.95 | 5,718 | 2,248 |
| August 21, 2025 | 5,731 | 5,727.5 | 5,727.5 | 5,734 | 5,711 | 1,705 |
| August 20, 2025 | 5,688 | 5,728 | 5,728 | 5,728 | 5,682 | 424 |
| August 19, 2025 | 5,686 | 5,723 | 5,723 | 5,731 | 5,686 | 763 |
| August 18, 2025 | 5,711 | 5,672.5 | 5,672.5 | 5,711 | 5,656 | 1,451 |
| August 15, 2025 | 5,705 | 5,676 | 5,676 | 5,705 | 5,671 | 958 |
| August 14, 2025 | 5,677 | 5,668 | 5,668 | 5,677 | 5,657.6 | 6,873 |
| August 13, 2025 | 5,703 | 5,681 | 5,681 | 5,717 | 5,677.75 | 686 |
| August 12, 2025 | 5,702 | 5,690.5 | 5,690.5 | 5,702 | 5,657.9 | 3,459 |
| August 11, 2025 | 5,722 | 5,682.5 | 5,682.5 | 5,723 | 5,678.05 | 3,164 |
| August 08, 2025 | 5,721 | 5,720 | 5,720 | 5,726.8 | 5,712 | 823 |
| August 07, 2025 | 5,697 | 5,712.5 | 5,712.5 | 5,734.9 | 5,697 | 1,867 |
| August 06, 2025 | 5,727 | 5,695 | 5,695 | 5,728.96 | 5,695 | 1,329 |
| August 05, 2025 | 5,707 | 5,697 | 5,697 | 5,707 | 5,695 | 708 |
| August 04, 2025 | 5,665 | 5,674.5 | 5,674.5 | 5,674.5 | 5,656.25 | 696 |
| August 01, 2025 | 5,687 | 5,633 | 5,633 | 5,688 | 5,620.95 | 2,877 |
| July 31, 2025 | 5,712 | 5,706 | 5,706 | 5,724.8 | 5,706 | 930 |
| July 30, 2025 | 5,745 | 5,699 | 5,699 | 5,745 | 5,691 | 3,368 |
| July 29, 2025 | 5,752 | 5,726 | 5,726 | 5,757 | 5,718.38 | 197 |
| July 28, 2025 | 5,853 | 5,741 | 5,741 | 5,853 | 5,741 | 2,453 |
| July 25, 2025 | 5,789 | 5,787.5 | 5,787.5 | 5,796 | 5,764 | 2,289 |
