7,333.50
-528.5(-6.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,946.65 | 7,333.5 | 7,333.5 | 8,004 | 7,309 | 54,786 |
| October 16, 2025 | 7,665 | 7,862 | 7,862 | 7,899 | 7,639 | 26,005 |
| October 15, 2025 | 7,500 | 7,622 | 7,622 | 7,842 | 7,250 | 19,903 |
| October 14, 2025 | 7,336.8 | 7,429.5 | 7,429.5 | 7,586 | 7,258 | 31,001 |
| October 13, 2025 | 7,245 | 7,307.5 | 7,307.5 | 7,381 | 7,161 | 21,614 |
| October 10, 2025 | 7,127 | 7,036.5 | 7,036.5 | 7,136 | 6,707 | 30,391 |
| October 09, 2025 | 7,312 | 7,135 | 7,135 | 7,452 | 7,006.5 | 37,394 |
| October 08, 2025 | 7,287 | 7,340 | 7,340 | 7,381 | 7,181 | 30,805 |
| October 07, 2025 | 7,217 | 7,190 | 7,190 | 7,306 | 7,139 | 38,312 |
| October 06, 2025 | 7,306 | 7,309 | 7,309 | 7,314 | 7,125 | 39,802 |
| October 03, 2025 | 7,044 | 7,044 | 7,044 | 7,124 | 6,909 | 22,276 |
| October 02, 2025 | 7,083 | 6,811 | 6,811 | 7,182 | 6,811 | 26,063 |
| October 01, 2025 | 6,968 | 7,081 | 7,081 | 7,097 | 6,829 | 17,646 |
| September 30, 2025 | 6,983.94 | 6,980 | 6,980 | 7,054 | 6,545.6 | 30,581 |
| September 29, 2025 | 6,990 | 6,948 | 6,948 | 7,210 | 6,910 | 29,196 |
| September 26, 2025 | 6,692 | 6,814.5 | 6,814.5 | 6,833.8 | 6,000 | 25,705 |
| September 25, 2025 | 6,646.42 | 6,643 | 6,643 | 6,810 | 6,613.4 | 17,131 |
| September 24, 2025 | 6,832 | 6,712 | 6,712 | 6,849 | 6,681 | 36,830 |
| September 23, 2025 | 6,760 | 6,823 | 6,823 | 6,887 | 6,732 | 23,612 |
| September 22, 2025 | 6,728 | 6,699.5 | 6,699.5 | 6,787 | 6,578.85 | 31,922 |
| September 19, 2025 | 6,245 | 6,496.5 | 6,496.5 | 6,530.45 | 6,101 | 13,026 |
| September 18, 2025 | 6,304.65 | 6,171 | 6,171 | 6,602 | 6,118.41 | 18,159 |
| September 17, 2025 | 6,215 | 6,248.11 | 6,248.11 | 6,248.11 | 6,082 | 9,450 |
| September 16, 2025 | 6,392 | 6,231.5 | 6,231.5 | 6,493 | 6,212 | 12,169 |
| September 15, 2025 | 6,388 | 6,400 | 6,400 | 6,400 | 6,231 | 17,237 |
| September 12, 2025 | 6,394 | 6,416 | 6,416 | 6,536 | 6,312 | 23,584 |
| September 11, 2025 | 6,264.21 | 6,280.5 | 6,280.5 | 6,295.82 | 6,215.3 | 15,995 |
| September 10, 2025 | 6,086 | 6,200.5 | 6,200.5 | 6,242.28 | 6,086 | 12,510 |
| September 09, 2025 | 6,186 | 6,065 | 6,065 | 6,186 | 6,061 | 29,143 |
| September 08, 2025 | 5,999 | 6,082.5 | 6,082.5 | 6,127 | 5,957 | 16,867 |
| September 05, 2025 | 5,938 | 5,974 | 5,974 | 6,007 | 5,839 | 13,300 |
| September 04, 2025 | 5,923 | 5,875 | 5,875 | 5,938 | 5,858 | 14,544 |
| September 03, 2025 | 5,946.29 | 5,995 | 5,995 | 6,035 | 5,901.73 | 23,883 |
| September 02, 2025 | 5,883 | 5,923.5 | 5,923.5 | 5,942 | 5,777 | 27,169 |
| September 01, 2025 | 5,800 | 5,817 | 5,817 | 6,001 | 5,641 | 17,398 |
| August 29, 2025 | 5,592 | 5,641.5 | 5,641.5 | 5,646.06 | 5,503.23 | 11,608 |
| August 28, 2025 | 5,601 | 5,500.5 | 5,500.5 | 5,601 | 5,429 | 4,517 |
| August 27, 2025 | 5,588 | 5,561 | 5,561 | 5,602 | 5,519.73 | 8,400 |
| August 26, 2025 | 5,520.09 | 5,572.5 | 5,572.5 | 5,591.65 | 5,479.37 | 7,357 |
| August 22, 2025 | 5,397 | 5,460 | 5,460 | 5,466 | 5,349 | 10,143 |
| August 21, 2025 | 5,295.05 | 5,418.5 | 5,418.5 | 5,444 | 5,248.7 | 4,141 |
| August 20, 2025 | 5,183 | 5,246.5 | 5,246.5 | 5,275 | 5,147 | 4,515 |
| August 19, 2025 | 5,332 | 5,195 | 5,195 | 5,332 | 5,169.65 | 3,268 |
| August 18, 2025 | 5,226 | 5,253 | 5,253 | 5,367 | 5,226 | 7,263 |
| August 15, 2025 | 5,225 | 5,274 | 5,274 | 5,285 | 5,197.51 | 5,754 |
| August 14, 2025 | 5,273 | 5,224 | 5,224 | 5,298 | 5,206.04 | 7,025 |
| August 13, 2025 | 5,348.16 | 5,271.5 | 5,271.5 | 5,354 | 5,249.23 | 15,863 |
| August 12, 2025 | 5,255 | 5,281 | 5,281 | 5,315 | 5,238 | 12,828 |
| August 11, 2025 | 5,256 | 5,309 | 5,309 | 5,309 | 5,172.02 | 7,015 |
| August 08, 2025 | 5,445 | 5,347 | 5,347 | 5,445 | 5,321 | 4,845 |
| August 07, 2025 | 5,370.19 | 5,319 | 5,319 | 5,396.35 | 5,297 | 5,963 |
| August 06, 2025 | 5,218 | 5,274.5 | 5,274.5 | 5,301 | 5,195 | 5,246 |
| August 05, 2025 | 4,989 | 5,187 | 5,187 | 5,187 | 4,989 | 7,277 |
| August 04, 2025 | 4,826.58 | 5,005 | 5,005 | 5,009.86 | 4,817.03 | 13,361 |
| August 01, 2025 | 4,706 | 4,814.5 | 4,814.5 | 4,814.5 | 4,660.75 | 6,298 |
| July 31, 2025 | 4,771.7 | 4,714 | 4,714 | 4,797.13 | 4,706.98 | 7,022 |
| July 30, 2025 | 4,823 | 4,774.5 | 4,774.5 | 4,847 | 4,774.5 | 2,945 |
| July 29, 2025 | 4,789 | 4,810 | 4,810 | 4,826 | 4,766 | 2,944 |
| July 28, 2025 | 4,869 | 4,757 | 4,757 | 4,878 | 4,700.9 | 10,108 |
| July 25, 2025 | 4,769 | 4,833 | 4,833 | 4,855 | 4,733.84 | 3,603 |