8,270.00
-80(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,000 | 8,270 | 8,270 | 8,270 | 8,000 | 46 |
| October 16, 2025 | 8,540 | 8,350 | 8,350 | 8,540 | 8,350 | 0 |
| October 15, 2025 | 8,660 | 8,670 | 8,670 | 8,670 | 8,660 | 0 |
| October 14, 2025 | 8,780 | 8,790 | 8,790 | 8,790 | 8,720 | 0 |
| October 13, 2025 | 8,900 | 8,810 | 8,810 | 8,900 | 8,810 | 0 |
| October 10, 2025 | 9,080 | 8,980 | 8,980 | 9,080 | 8,980 | 0 |
| October 09, 2025 | 8,580 | 8,960 | 8,960 | 8,960 | 8,580 | 73 |
| October 08, 2025 | 8,420 | 8,550 | 8,550 | 8,550 | 8,420 | 30 |
| October 07, 2025 | 7,900 | 8,390 | 8,390 | 8,390 | 7,900 | 4 |
| October 06, 2025 | 7,920 | 7,740 | 7,740 | 7,920 | 7,740 | 0 |
| October 03, 2025 | 7,860 | 7,810 | 7,810 | 8,040 | 7,700 | 0 |
| October 02, 2025 | 7,800 | 7,810 | 7,810 | 7,810 | 7,800 | 5 |
| October 01, 2025 | 8,220 | 7,990 | 7,990 | 8,220 | 7,990 | 138 |
| September 30, 2025 | 8,480 | 8,290 | 8,290 | 8,480 | 8,260 | 8 |
| September 29, 2025 | 8,700 | 8,630 | 8,630 | 8,700 | 8,180 | 155 |
| September 26, 2025 | 8,590 | 8,590 | 8,590 | 8,590 | 8,590 | 0 |
| September 25, 2025 | 8,690 | 8,690 | 8,690 | 8,690 | 8,690 | 0 |
| September 24, 2025 | 8,560 | 8,430 | 8,430 | 8,560 | 8,430 | 54 |
| September 23, 2025 | 8,680 | 8,610 | 8,610 | 8,680 | 8,610 | 92 |
| September 22, 2025 | 8,780 | 8,670 | 8,670 | 8,780 | 8,670 | 0 |
| September 19, 2025 | 8,660 | 8,730 | 8,730 | 8,730 | 8,660 | 0 |
| September 18, 2025 | 8,920 | 8,850 | 8,850 | 8,920 | 8,850 | 56 |
| September 17, 2025 | 8,640 | 8,630 | 8,630 | 8,660 | 8,630 | 63 |
| September 16, 2025 | 8,360 | 8,430 | 8,430 | 8,500 | 8,360 | 30 |
| September 15, 2025 | 8,340 | 8,340 | 8,340 | 8,340 | 8,340 | 0 |
| September 12, 2025 | 8,440 | 8,290 | 8,290 | 8,440 | 8,290 | 109 |
| September 11, 2025 | 8,780 | 8,670 | 8,670 | 8,780 | 8,670 | 0 |
| September 10, 2025 | 9,250 | 9,250 | 9,250 | 9,250 | 9,250 | 0 |
| September 09, 2025 | 9,290 | 9,290 | 9,290 | 9,290 | 9,290 | 0 |
| September 08, 2025 | 9,100 | 9,050 | 9,050 | 9,100 | 9,050 | 82 |
| September 05, 2025 | 9,110 | 9,110 | 9,110 | 9,110 | 9,110 | 0 |
| September 04, 2025 | 9,320 | 9,300 | 9,300 | 9,320 | 9,300 | 3 |
| September 03, 2025 | 8,810 | 8,810 | 8,810 | 8,810 | 8,810 | 0 |
| September 02, 2025 | 8,740 | 8,690 | 8,690 | 8,740 | 8,480 | 267 |
| September 01, 2025 | 8,740 | 8,740 | 8,740 | 8,740 | 8,740 | 0 |
| August 29, 2025 | 8,600 | 8,600 | 8,600 | 8,600 | 8,600 | 0 |
| August 28, 2025 | 8,870 | 8,870 | 8,870 | 8,870 | 8,870 | 0 |
| August 27, 2025 | 8,860 | 8,890 | 8,890 | 8,890 | 8,860 | 6 |
| August 26, 2025 | 8,780 | 8,890 | 8,890 | 8,890 | 8,780 | 17 |
| August 22, 2025 | 8,640 | 8,650 | 8,650 | 8,650 | 8,640 | 400 |
| August 21, 2025 | 8,680 | 8,730 | 8,730 | 8,730 | 8,680 | 12 |
| August 20, 2025 | 8,960 | 8,630 | 8,630 | 8,960 | 8,630 | 0 |
| August 19, 2025 | 8,580 | 8,630 | 8,630 | 8,630 | 8,540 | 75 |
| August 18, 2025 | 9,000 | 9,190 | 9,190 | 9,190 | 9,000 | 2 |
| August 15, 2025 | 8,940 | 9,090 | 9,090 | 9,180 | 8,940 | 3 |
| August 14, 2025 | 8,560 | 9,010 | 9,010 | 9,010 | 8,560 | 313 |
| August 13, 2025 | 8,810 | 8,810 | 8,810 | 8,810 | 8,810 | 0 |
| August 12, 2025 | 8,920 | 8,870 | 8,870 | 8,920 | 8,660 | 0 |
| August 11, 2025 | 8,840 | 8,880 | 8,880 | 8,900 | 8,840 | 100 |
| August 08, 2025 | 8,520 | 8,570 | 8,570 | 8,620 | 8,420 | 40 |
| August 07, 2025 | 8,400 | 8,390 | 8,390 | 8,500 | 8,390 | 140 |
| August 06, 2025 | 8,100 | 8,230 | 8,230 | 8,230 | 8,040 | 2 |
| August 05, 2025 | 8,420 | 8,180 | 8,180 | 8,420 | 8,180 | 0 |
| August 04, 2025 | 8,280 | 8,270 | 8,270 | 8,440 | 8,180 | 61 |
| August 01, 2025 | 8,220 | 8,310 | 8,310 | 8,310 | 8,060 | 31 |
| July 31, 2025 | 8,560 | 8,420 | 8,420 | 8,620 | 8,400 | 122 |
| July 30, 2025 | 8,440 | 8,440 | 8,440 | 8,440 | 8,440 | 0 |
| July 29, 2025 | 8,520 | 8,350 | 8,350 | 8,520 | 8,300 | 2 |
| July 28, 2025 | 8,480 | 8,430 | 8,430 | 8,600 | 8,430 | 474 |
| July 25, 2025 | 8,400 | 8,470 | 8,470 | 8,470 | 8,400 | 3 |