6,229.00
-168(-2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,100 | 6,229 | 6,229 | 6,319 | 6,062 | 1,767 |
| October 16, 2025 | 6,413 | 6,397 | 6,397 | 6,488 | 6,328 | 484 |
| October 15, 2025 | 6,536 | 6,474 | 6,474 | 6,536 | 6,277 | 3,795 |
| October 14, 2025 | 6,184 | 6,324.5 | 6,324.5 | 6,383 | 6,147 | 1,824 |
| October 13, 2025 | 6,500 | 6,398 | 6,398 | 6,636 | 6,341 | 2,018 |
| October 10, 2025 | 6,750 | 6,505 | 6,505 | 6,857 | 6,505 | 2,013 |
| October 09, 2025 | 6,862 | 6,699.5 | 6,698 | 6,950 | 6,655 | 926 |
| October 08, 2025 | 6,818 | 6,848 | 6,848 | 6,920 | 6,783 | 2,167 |
| October 07, 2025 | 6,932 | 6,826.5 | 6,826.5 | 6,981 | 6,820 | 2,545 |
| October 06, 2025 | 6,561 | 6,785.5 | 6,785.5 | 6,805 | 6,561 | 943 |
| October 03, 2025 | 6,522 | 6,628 | 6,628 | 6,645 | 6,367 | 2,363 |
| October 02, 2025 | 6,471 | 6,359.5 | 6,359.5 | 6,708 | 6,348 | 1,167 |
| October 01, 2025 | 6,343 | 6,448.5 | 6,448.5 | 6,490 | 6,343 | 1,733 |
| September 30, 2025 | 6,454 | 6,471.5 | 6,471.5 | 6,550 | 6,324 | 2,646 |
| September 29, 2025 | 6,381 | 6,417 | 6,417 | 6,558 | 6,300 | 1,461 |
| September 26, 2025 | 6,233 | 6,252.5 | 6,252.5 | 6,475 | 6,204 | 1,772 |
| September 25, 2025 | 6,320 | 6,290.5 | 6,290.5 | 6,354 | 6,122.63 | 1,969 |
| September 24, 2025 | 6,261 | 6,302 | 6,302 | 6,336 | 6,228 | 1,264 |
| September 23, 2025 | 6,500 | 6,323.5 | 6,323.5 | 6,543 | 6,254 | 3,860 |
| September 22, 2025 | 6,522 | 6,489 | 6,489 | 6,556 | 6,409 | 1,388 |
| September 19, 2025 | 6,271 | 6,404.5 | 6,404.5 | 6,479 | 6,233 | 955 |
| September 18, 2025 | 6,337 | 6,319 | 6,319 | 6,427 | 6,263 | 2,157 |
| September 17, 2025 | 6,281 | 6,146.5 | 6,146.5 | 6,331 | 6,115 | 4,105 |
| September 16, 2025 | 6,454 | 6,360 | 6,360 | 6,625 | 6,303 | 2,146 |
| September 15, 2025 | 6,379 | 6,380 | 6,380 | 6,438 | 6,115 | 1,862 |
| September 12, 2025 | 6,268 | 6,349.5 | 6,349.5 | 6,355 | 6,120 | 2,611 |
| September 11, 2025 | 5,996 | 6,057.5 | 6,057.5 | 6,096 | 5,905 | 2,132 |
| September 10, 2025 | 5,966 | 5,997 | 5,997 | 6,237 | 5,875 | 3,892 |
| September 09, 2025 | 5,956 | 5,962 | 5,962 | 6,036 | 5,707.76 | 1,053 |
| September 08, 2025 | 5,895 | 6,000.5 | 6,000.5 | 6,010 | 5,863 | 873 |
| September 05, 2025 | 6,358 | 5,890 | 5,890 | 6,469 | 5,878 | 4,363 |
| September 04, 2025 | 6,179 | 6,337.5 | 6,337.5 | 6,362 | 6,103 | 3,086 |
| September 03, 2025 | 6,208 | 6,299 | 6,265 | 6,322 | 6,158 | 226 |
| September 02, 2025 | 6,265 | 6,115 | 6,115 | 6,265 | 5,995 | 1,425 |
| September 01, 2025 | 6,071 | 6,270.5 | 6,270.5 | 6,324 | 6,071 | 111 |
| August 29, 2025 | 6,471 | 6,332.5 | 6,332.5 | 6,471 | 6,210 | 2,374 |
| August 28, 2025 | 6,350 | 6,309 | 6,309 | 6,418 | 6,257 | 1,637 |
| August 27, 2025 | 6,127 | 6,201 | 6,201 | 6,276 | 6,080 | 1,035 |
| August 26, 2025 | 6,067 | 6,159.5 | 6,159.5 | 6,257 | 6,067 | 1,508 |
| August 22, 2025 | 6,237 | 6,368 | 6,368 | 6,436 | 6,195 | 1,335 |
| August 21, 2025 | 6,528 | 6,368 | 6,368 | 6,528 | 6,016 | 1,299 |
| August 20, 2025 | 6,444 | 6,280 | 6,280 | 6,477 | 6,269 | 2,588 |
| August 19, 2025 | 6,680 | 6,406 | 6,406 | 6,714 | 6,384 | 1,177 |
| August 18, 2025 | 6,897 | 6,685 | 6,685 | 6,897 | 6,669 | 788 |
| August 15, 2025 | 7,019 | 6,901.5 | 6,901.5 | 7,045 | 6,838 | 1,731 |
| August 14, 2025 | 6,829 | 6,939.5 | 6,939.5 | 7,016 | 6,813 | 3,448 |
| August 13, 2025 | 7,246 | 7,096 | 7,096 | 7,311 | 7,076 | 1,104 |
| August 12, 2025 | 7,020 | 7,094 | 7,094 | 7,141 | 6,908 | 1,284 |
| August 11, 2025 | 7,056 | 7,097.5 | 7,097.5 | 7,161 | 6,895 | 1,618 |
| August 08, 2025 | 6,970 | 6,938 | 6,938 | 7,069 | 6,875 | 2,477 |
| August 07, 2025 | 7,212 | 7,087 | 7,087 | 7,320 | 6,976 | 3,238 |
| August 06, 2025 | 7,581 | 7,181 | 7,181 | 7,581 | 7,165 | 3,219 |
| August 05, 2025 | 7,714 | 7,487 | 7,487 | 7,785 | 7,465 | 2,166 |
| August 04, 2025 | 7,344 | 7,563.5 | 7,563.5 | 7,727 | 7,295 | 3,782 |
| August 01, 2025 | 7,778 | 7,169 | 7,169 | 7,883 | 7,162 | 3,251 |
| July 31, 2025 | 8,593 | 7,762 | 7,762 | 9,003 | 7,675 | 11,147 |
| July 30, 2025 | 6,797 | 6,782.5 | 6,782.5 | 6,895 | 6,699 | 10,968 |
| July 29, 2025 | 6,849 | 6,769.5 | 6,769.5 | 6,947 | 6,670 | 1,573 |
| July 28, 2025 | 6,859 | 6,712 | 6,712 | 6,888 | 6,683 | 2,429 |
| July 25, 2025 | 6,665 | 6,751 | 6,751 | 6,751 | 6,540 | 2,587 |