15,006.00
+188(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14,878 | 14,818 | 14,818 | 14,878 | 14,774 | 143 |
| November 06, 2025 | 14,984 | 14,899 | 14,899 | 14,984 | 14,899 | 137 |
| November 05, 2025 | 14,826 | 14,970 | 14,970 | 14,972 | 14,826 | 25 |
| November 04, 2025 | 14,746 | 14,857 | 14,857 | 14,857 | 14,670 | 255 |
| November 03, 2025 | 14,890 | 14,837 | 14,837 | 14,906 | 14,837 | 8 |
| October 31, 2025 | 14,888 | 14,874 | 14,874 | 14,902 | 14,854 | 17 |
| October 30, 2025 | 14,862 | 14,937 | 14,937 | 14,937 | 14,834 | 15 |
| October 29, 2025 | 14,884 | 14,928 | 14,928 | 14,966 | 14,884 | 77 |
| October 28, 2025 | 14,810 | 14,851 | 14,851 | 14,860 | 14,776 | 3,795 |
| October 27, 2025 | 14,762 | 14,769 | 14,769 | 14,788 | 14,742 | 2,495 |
| October 24, 2025 | 14,675.79 | 14,749 | 14,749 | 14,749 | 14,654 | 18 |
| October 23, 2025 | 14,604 | 14,668 | 14,668 | 14,668 | 14,590 | 1,213 |
| October 22, 2025 | 14,526 | 14,569 | 14,569 | 14,602 | 14,526 | 2,012 |
| October 21, 2025 | 14,432 | 14,423 | 14,423 | 14,438 | 14,414 | 1,803 |
| October 20, 2025 | 14,384 | 14,401 | 14,401 | 14,410 | 14,350 | 21 |
| October 17, 2025 | 14,208 | 14,317 | 14,317 | 14,350 | 14,200 | 2,920 |
| October 16, 2025 | 14,410 | 14,429 | 14,429 | 14,429 | 14,382 | 147 |
| October 15, 2025 | 14,460 | 14,425 | 14,425 | 14,460 | 14,408 | 626 |
| October 14, 2025 | 14,416 | 14,440 | 14,440 | 14,440 | 14,352 | 5,756 |
| October 13, 2025 | 14,448 | 14,439 | 14,439 | 14,448 | 14,390 | 1,802 |
| October 10, 2025 | 14,522 | 14,408 | 14,408 | 14,548 | 14,408 | 1,712 |
| October 09, 2025 | 14,536 | 14,548 | 14,548 | 14,580 | 14,536 | 16 |
| October 08, 2025 | 14,538 | 14,604 | 14,604 | 14,618 | 14,538 | 537 |
| October 07, 2025 | 14,506 | 14,493 | 14,493 | 14,522 | 14,486 | 178 |
| October 06, 2025 | 14,498 | 14,494 | 14,494 | 14,530 | 14,466 | 167 |
| October 03, 2025 | 14,454 | 14,498 | 14,498 | 14,510 | 14,442 | 43 |
| October 02, 2025 | 14,482 | 14,417 | 14,417 | 14,482 | 14,417 | 1,484 |
| October 01, 2025 | 14,312 | 14,432 | 14,432 | 14,432 | 14,310 | 2,373 |
| September 30, 2025 | 14,196 | 14,297 | 14,297 | 14,297 | 14,166 | 2,992 |
| September 29, 2025 | 14,248 | 14,227 | 14,227 | 14,288 | 14,208 | 5,539 |
| September 26, 2025 | 14,134 | 14,178 | 14,178 | 14,192 | 14,134 | 58 |
| September 25, 2025 | 14,108 | 14,069 | 14,069 | 14,108 | 14,069 | 6 |
| September 24, 2025 | 14,074 | 14,133 | 14,133 | 14,156 | 14,072 | 2,346 |
| September 23, 2025 | 14,116 | 14,103 | 14,103 | 14,158 | 14,103 | 143 |
| September 22, 2025 | 14,060 | 14,103 | 14,103 | 14,103 | 14,060 | 367 |
| September 19, 2025 | 14,086 | 14,085 | 14,085 | 14,112 | 14,085 | 5,239 |
| September 18, 2025 | 14,112 | 14,103 | 14,103 | 14,112 | 14,078 | 3,953 |
| September 17, 2025 | 14,080 | 14,064 | 14,064 | 14,080 | 14,058 | 594 |
| September 16, 2025 | 14,140 | 14,050 | 14,050 | 14,140 | 14,050 | 18 |
| September 15, 2025 | 14,172 | 14,167 | 14,167 | 14,172 | 14,164 | 74 |
| September 12, 2025 | 14,242 | 14,184 | 14,184 | 14,242 | 14,184 | 1 |
| September 11, 2025 | 14,154 | 14,191 | 14,191 | 14,191.88 | 14,154 | 114 |
| September 10, 2025 | 14,142 | 14,093 | 14,120 | 14,142 | 14,093 | 42 |
| September 09, 2025 | 14,132 | 14,114 | 14,114 | 14,132 | 14,110 | 1,991 |
| September 08, 2025 | 14,088 | 14,099 | 14,099 | 14,099 | 14,082 | 175 |
| September 05, 2025 | 14,108 | 14,060 | 14,060 | 14,108 | 14,060 | 6 |
| September 04, 2025 | 14,034 | 14,078 | 14,078 | 14,078 | 14,034 | 2,107 |
| September 03, 2025 | 13,990 | 14,007 | 14,007 | 14,007 | 13,990 | 14 |
| September 02, 2025 | 13,998 | 13,932 | 13,932 | 13,998 | 13,922 | 1,097 |
| September 01, 2025 | 14,076 | 14,031 | 14,031 | 14,076 | 14,031 | 305 |
| August 29, 2025 | 14,046 | 14,043 | 14,043 | 14,046 | 14,043 | 4 |
| August 28, 2025 | 14,126 | 14,085 | 14,085 | 14,126 | 14,074 | 137 |
| August 27, 2025 | 14,178 | 14,122 | 14,122 | 14,178 | 14,102 | 798 |
| August 26, 2025 | 14,124 | 14,115 | 14,115 | 14,124 | 14,115 | 1,800 |
| August 22, 2025 | 14,250 | 14,235 | 14,235 | 14,250 | 14,235 | 126 |
| August 21, 2025 | 14,189.72 | 14,203 | 14,203 | 14,203 | 14,162 | 2,208 |
| August 20, 2025 | 14,118 | 14,180 | 14,180 | 14,180 | 14,118 | 162 |
| August 19, 2025 | 13,977.33 | 14,023 | 14,023 | 14,023 | 13,977.33 | 6,690 |
| August 18, 2025 | 13,924 | 13,959 | 13,959 | 13,959 | 13,924 | 1,114 |
| August 15, 2025 | 14,016 | 13,947 | 13,947 | 14,016 | 13,947 | 2,149 |