8,145.00
+7.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7,805 | 8,137.5 | 8,137.5 | 8,145 | 7,805 | 1,174 |
| October 17, 2025 | 7,305 | 7,635 | 7,635 | 7,760 | 7,160 | 5,373 |
| October 16, 2025 | 7,615 | 7,972.5 | 7,972.5 | 8,180 | 7,615 | 4,424 |
| October 15, 2025 | 7,215 | 7,655 | 7,655 | 7,835 | 7,215 | 2,868 |
| October 14, 2025 | 6,735 | 7,275 | 7,275 | 7,295 | 6,675 | 5,190 |
| October 13, 2025 | 6,875 | 6,985 | 6,985 | 7,025 | 6,620 | 6,716 |
| October 10, 2025 | 7,030 | 6,665 | 6,665 | 7,210 | 6,500 | 3,642 |
| October 09, 2025 | 7,230 | 6,800 | 6,800 | 7,535 | 6,800 | 4,434 |
| October 08, 2025 | 7,215 | 7,297.5 | 7,297.5 | 7,470 | 7,200 | 807 |
| October 07, 2025 | 7,835 | 7,490 | 7,490 | 7,835 | 7,380 | 1,797 |
| October 06, 2025 | 7,195 | 7,337.5 | 7,337.5 | 7,535 | 7,130 | 2,091 |
| October 03, 2025 | 7,265 | 7,162.5 | 7,162.5 | 7,430 | 6,970 | 2,760 |
| October 02, 2025 | 7,115 | 7,162.5 | 7,162.5 | 7,400 | 7,105 | 2,974 |
| October 01, 2025 | 6,905 | 6,862.5 | 6,862.5 | 6,985 | 6,685 | 2,585 |
| September 30, 2025 | 7,275 | 6,780 | 6,780 | 7,285 | 6,745 | 2,996 |
| September 29, 2025 | 7,355 | 7,495 | 7,495 | 7,775 | 7,355 | 1,476 |
| September 26, 2025 | 7,590 | 7,465 | 7,465 | 7,690 | 7,370 | 188 |
| September 25, 2025 | 7,600 | 7,385 | 7,385 | 7,600 | 6,955 | 2,260 |
| September 24, 2025 | 7,710 | 7,700 | 7,700 | 8,005 | 7,580 | 696 |
| September 23, 2025 | 8,010 | 7,890 | 7,890 | 8,015 | 7,780 | 981 |
| September 22, 2025 | 7,875 | 8,045 | 8,045 | 8,240 | 7,875 | 1,952 |
| September 19, 2025 | 8,010 | 7,985 | 7,985 | 8,030 | 7,725 | 2,166 |
| September 18, 2025 | 7,795 | 7,715 | 7,715 | 8,080 | 7,600 | 2,119 |
| September 17, 2025 | 7,805 | 7,425 | 7,425 | 7,900 | 7,395 | 3,195 |
| September 16, 2025 | 7,710 | 7,700 | 7,700 | 8,100 | 7,560 | 3,042 |
| September 15, 2025 | 6,870 | 7,525 | 7,525 | 7,680 | 6,870 | 2,517 |
| September 12, 2025 | 6,930 | 6,862.5 | 6,862.5 | 7,000 | 6,705 | 1,532 |
| September 11, 2025 | 6,710 | 6,782.5 | 6,782.5 | 6,945 | 6,605 | 2,535 |
| September 10, 2025 | 6,930 | 6,870 | 6,870 | 6,945 | 6,685 | 1,672 |
| September 09, 2025 | 6,295 | 6,535 | 6,535 | 6,600 | 6,285 | 1,212 |
| September 08, 2025 | 6,395 | 6,492.5 | 6,492.5 | 6,710 | 6,380 | 2,260 |
| September 05, 2025 | 6,330 | 6,345 | 6,345 | 6,505 | 6,120 | 2,902 |
| September 04, 2025 | 6,065 | 5,950 | 5,950 | 6,280 | 5,820 | 2,727 |
| September 03, 2025 | 5,695 | 6,085 | 6,085 | 6,085 | 5,560 | 5,632 |
| September 02, 2025 | 4,818 | 4,570 | 4,570 | 5,105 | 4,570 | 3,250 |
| September 01, 2025 | 4,826 | 4,898 | 4,898 | 5,040 | 4,800 | 847 |
| August 29, 2025 | 4,934 | 4,912 | 4,912 | 5,005 | 4,662 | 2,722 |
| August 28, 2025 | 4,524 | 4,844 | 4,844 | 4,882 | 4,524 | 3,031 |
| August 27, 2025 | 4,658 | 4,644 | 4,644 | 4,712 | 4,500 | 1,361 |
| August 26, 2025 | 4,722 | 4,545 | 4,545 | 4,722 | 4,490 | 1,827 |
| August 22, 2025 | 4,104 | 4,395 | 4,395 | 4,428 | 4,104 | 1,179 |
| August 21, 2025 | 4,174 | 4,187 | 4,187 | 4,302 | 4,054 | 736 |
| August 20, 2025 | 4,192 | 4,075 | 4,075 | 4,276 | 3,948 | 9,897 |
| August 19, 2025 | 4,460 | 4,192 | 4,192 | 4,460 | 4,096 | 3,913 |
| August 18, 2025 | 4,336 | 4,367 | 4,367 | 4,494 | 4,336 | 1,360 |
| August 15, 2025 | 4,398 | 4,458 | 4,458 | 4,548 | 4,266 | 8,465 |
| August 14, 2025 | 4,180 | 4,374 | 4,374 | 4,456 | 4,180 | 5,434 |
| August 13, 2025 | 4,446 | 4,384 | 4,384 | 4,446 | 4,308 | 2,286 |
| August 12, 2025 | 4,160 | 4,335 | 4,335 | 4,436 | 4,160 | 1,992 |
| August 11, 2025 | 4,360 | 4,253 | 4,253 | 4,368 | 4,150 | 4,345 |
| August 08, 2025 | 4,056 | 4,347 | 4,347 | 4,347 | 3,956 | 9,677 |
| August 07, 2025 | 4,046 | 3,998 | 3,998 | 4,120 | 3,928 | 3,416 |
| August 06, 2025 | 4,006 | 3,930 | 3,930 | 4,010 | 3,858 | 1,848 |
| August 05, 2025 | 3,950 | 3,980 | 3,980 | 4,122 | 3,872 | 8,536 |
| August 04, 2025 | 3,684 | 3,851 | 3,851 | 3,928 | 3,596 | 4,043 |
| August 01, 2025 | 3,620 | 3,612 | 3,612 | 3,730 | 3,494 | 10,044 |
| July 31, 2025 | 4,108 | 3,860 | 3,860 | 4,120 | 3,734 | 9,224 |
| July 30, 2025 | 4,008 | 4,101 | 4,101 | 4,116 | 3,916 | 10,975 |
| July 29, 2025 | 3,776 | 3,867 | 3,867 | 3,928 | 3,684 | 17,106 |
| July 28, 2025 | 3,920 | 3,737 | 3,737 | 3,932 | 3,732 | 13,454 |