7,380.00
-285(-3.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,595 | 7,380 | 7,380 | 7,595 | 7,320 | 61,215 |
| October 16, 2025 | 7,622.25 | 7,665 | 7,665 | 7,685 | 7,530 | 35,008 |
| October 15, 2025 | 7,790 | 7,600 | 7,600 | 7,800 | 7,585 | 38,809 |
| October 14, 2025 | 7,750 | 7,725 | 7,725 | 7,810 | 7,600 | 49,541 |
| October 13, 2025 | 7,795 | 7,950 | 7,950 | 7,980 | 7,795 | 75,628 |
| October 10, 2025 | 7,857 | 7,785 | 7,785 | 7,910 | 7,770 | 25,053 |
| October 09, 2025 | 7,855 | 7,850 | 7,850 | 7,885 | 7,775 | 53,198 |
| October 08, 2025 | 7,730 | 7,860 | 7,860 | 7,915 | 7,725 | 66,018 |
| October 07, 2025 | 7,745 | 7,710 | 7,710 | 7,800 | 7,670 | 31,292 |
| October 06, 2025 | 7,500 | 7,635 | 7,635 | 7,705 | 7,500 | 50,643 |
| October 03, 2025 | 7,510 | 7,605 | 7,605 | 7,715 | 7,510 | 51,781 |
| October 02, 2025 | 7,545 | 7,480 | 7,480 | 7,725 | 7,400 | 32,660 |
| October 01, 2025 | 7,650 | 7,665 | 7,665 | 7,685 | 7,415 | 94,689 |
| September 30, 2025 | 7,465 | 7,650 | 7,650 | 7,730 | 7,447.05 | 63,206 |
| September 29, 2025 | 7,530 | 7,495 | 7,495 | 7,535 | 7,375 | 44,742 |
| September 26, 2025 | 7,440.34 | 7,435 | 7,435 | 7,485 | 7,350 | 112,839 |
| September 25, 2025 | 7,570 | 7,435 | 7,435 | 7,600 | 7,370 | 38,230 |
| September 24, 2025 | 7,452.75 | 7,625 | 7,482.86 | 7,715 | 7,417.23 | 42,666 |
| September 23, 2025 | 7,385 | 7,470 | 7,330.75 | 7,520 | 7,380 | 60,123 |
| September 22, 2025 | 7,400 | 7,400 | 7,262.06 | 7,440 | 7,305 | 36,380 |
| September 19, 2025 | 7,815 | 7,390 | 7,252.24 | 7,815 | 7,305 | 234,087 |
| September 18, 2025 | 7,670 | 7,800 | 7,654.6 | 7,825 | 7,585 | 68,832 |
| September 17, 2025 | 7,760 | 7,620 | 7,477.96 | 7,760 | 7,500 | 74,466 |
| September 16, 2025 | 7,705 | 7,565 | 7,423.98 | 7,800 | 7,550 | 41,671 |
| September 15, 2025 | 7,505 | 7,725 | 7,581 | 7,730 | 7,505 | 72,368 |
| September 12, 2025 | 7,685 | 7,605 | 7,605 | 7,685 | 7,540 | 69,186 |
| September 11, 2025 | 7,815 | 7,595 | 7,595 | 7,815 | 7,565 | 139,140 |
| September 10, 2025 | 7,550 | 7,640 | 7,640 | 7,717.85 | 7,505 | 61,845 |
| September 09, 2025 | 7,290 | 7,575 | 7,575 | 7,620 | 7,270 | 100,554 |
| September 08, 2025 | 7,170 | 7,275 | 7,275 | 7,275 | 7,150 | 40,879 |
| September 05, 2025 | 7,095 | 7,150 | 7,150 | 7,295 | 7,095 | 32,036 |
| September 04, 2025 | 7,095 | 7,245 | 7,245 | 7,285 | 7,010 | 53,525 |
| September 03, 2025 | 7,030 | 7,035 | 7,035 | 7,084.85 | 6,905 | 56,887 |
| September 02, 2025 | 7,245 | 7,020 | 7,020 | 7,315 | 6,985 | 67,445 |
| September 01, 2025 | 7,400 | 7,290 | 7,290 | 7,400 | 7,215 | 50,941 |
| August 29, 2025 | 7,390 | 7,330 | 7,330 | 7,410 | 7,280 | 53,805 |
| August 28, 2025 | 7,410 | 7,415 | 7,415 | 7,440 | 7,290 | 44,123 |
| August 27, 2025 | 7,440 | 7,420 | 7,420 | 7,510 | 7,310 | 55,132 |
| August 26, 2025 | 7,500 | 7,505 | 7,505 | 7,620 | 7,355 | 83,303 |
| August 22, 2025 | 7,585 | 7,545 | 7,545 | 7,585 | 7,435 | 55,239 |
| August 21, 2025 | 7,600 | 7,500 | 7,500 | 7,635 | 7,400 | 89,306 |
| August 20, 2025 | 7,465 | 7,640 | 7,640 | 7,714.21 | 6,946.03 | 106,676 |
| August 19, 2025 | 7,600 | 7,640 | 7,640 | 7,728.78 | 7,600 | 36,163 |
| August 18, 2025 | 7,910 | 7,715 | 7,715 | 7,910 | 7,630 | 35,764 |
| August 15, 2025 | 7,865 | 7,730 | 7,730 | 8,005 | 7,690 | 26,532 |
| August 14, 2025 | 7,805 | 7,940 | 7,940 | 8,060 | 7,805 | 113,009 |
| August 13, 2025 | 8,100 | 7,920 | 7,920 | 8,100 | 7,905 | 41,302 |
| August 12, 2025 | 7,785 | 8,000 | 8,000 | 8,035 | 7,785 | 45,290 |
| August 11, 2025 | 7,880 | 8,005 | 8,005 | 8,005 | 7,865 | 35,950 |
| August 08, 2025 | 7,895 | 7,880 | 7,880 | 7,895 | 7,630 | 48,566 |
| August 07, 2025 | 7,665 | 7,820 | 7,820 | 7,880 | 7,645 | 153,143 |
| August 06, 2025 | 7,950 | 7,690 | 7,690 | 7,950 | 7,615 | 33,451 |
| August 05, 2025 | 7,945 | 7,745 | 7,745 | 7,985 | 7,745 | 101,763 |
| August 04, 2025 | 7,650 | 7,785 | 7,785 | 7,830 | 7,640 | 35,768 |
| August 01, 2025 | 7,815 | 7,630 | 7,630 | 7,815 | 7,535 | 36,993 |
| July 31, 2025 | 7,705 | 7,615 | 7,615 | 7,800 | 7,595 | 81,425 |
| July 30, 2025 | 7,505 | 7,740 | 7,740 | 7,746.01 | 7,500 | 143,611 |
| July 29, 2025 | 7,460 | 7,535 | 7,535 | 7,570 | 7,435 | 37,710 |
| July 28, 2025 | 7,370 | 7,480 | 7,480 | 7,540 | 7,370 | 55,452 |
| July 25, 2025 | 7,475 | 7,355 | 7,355 | 7,475 | 7,325 | 29,835 |