7,064.00
-24.5(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,100 | 7,064 | 7,064 | 7,104 | 7,052 | 59,936 |
| November 06, 2025 | 7,149 | 7,088.5 | 7,088.5 | 7,161 | 7,080.16 | 94,493 |
| November 05, 2025 | 7,147 | 7,194 | 7,194 | 7,210 | 7,147 | 66,310 |
| November 04, 2025 | 7,119 | 7,183 | 7,183 | 7,185.1 | 7,105 | 96,204 |
| November 03, 2025 | 8,201.93 | 8,201.93 | 8,201.93 | 8,201.93 | 8,201.93 | 38,739 |
| October 31, 2025 | 7,258 | 7,211.5 | 7,211.5 | 7,265 | 7,210 | 47,059 |
| October 30, 2025 | 7,288 | 7,252 | 7,252 | 7,298 | 7,229 | 72,465 |
| October 29, 2025 | 7,294 | 7,304 | 7,304 | 7,327 | 7,287 | 58,188 |
| October 28, 2025 | 7,269 | 7,296 | 7,296 | 7,317 | 7,262 | 90,899 |
| October 27, 2025 | 7,272 | 7,280 | 7,280 | 7,286.9 | 7,239.65 | 18,431 |
| October 24, 2025 | 7,277 | 7,267 | 7,267 | 7,277 | 7,212 | 66,594 |
| October 23, 2025 | 7,216 | 7,254 | 7,254 | 7,258 | 7,216 | 43,945 |
| October 22, 2025 | 7,244 | 7,204 | 7,204 | 7,259.54 | 7,204 | 62,046 |
| October 21, 2025 | 7,219 | 7,248.5 | 7,248.5 | 7,254 | 7,208 | 87,616 |
| October 20, 2025 | 7,219 | 7,214 | 7,214 | 7,240 | 7,166 | 80,947 |
| October 17, 2025 | 7,139 | 7,204.5 | 7,204.5 | 7,232 | 7,115 | 79,311 |
| October 16, 2025 | 7,117 | 7,197.5 | 7,197.5 | 7,199.54 | 7,083 | 98,825 |
| October 15, 2025 | 7,130 | 7,111 | 7,111 | 7,165.1 | 7,111 | 88,694 |
| October 14, 2025 | 6,940 | 6,987 | 6,987 | 6,995 | 6,895 | 151,069 |
| October 13, 2025 | 7,002 | 6,954.5 | 6,954.5 | 7,026 | 6,936 | 63,641 |
| October 10, 2025 | 7,089 | 6,967.5 | 6,967.5 | 7,109 | 6,967.5 | 151,851 |
| October 09, 2025 | 7,095 | 7,069 | 7,069 | 7,125 | 7,069 | 112,521 |
| October 08, 2025 | 7,007 | 7,064 | 7,064 | 7,064 | 7,000 | 113,544 |
| October 07, 2025 | 6,999 | 6,999 | 6,999 | 7,034 | 6,973 | 83,051 |
| October 06, 2025 | 7,068 | 7,006.5 | 7,006.5 | 7,068 | 6,949.7 | 150,575 |
| October 03, 2025 | 7,142 | 7,111.5 | 7,111.5 | 7,142 | 7,092 | 118,050 |
| October 02, 2025 | 7,060 | 7,106.5 | 7,106.5 | 7,124 | 7,060 | 109,072 |
| October 01, 2025 | 6,977 | 7,021.5 | 7,021.5 | 7,021.5 | 6,950 | 142,248 |
| September 30, 2025 | 6,941 | 6,950 | 6,950 | 6,950 | 6,911 | 132,400 |
| September 29, 2025 | 6,958 | 6,963.5 | 6,963.5 | 6,970 | 6,936 | 120,580 |
| September 26, 2025 | 6,902 | 6,925.5 | 6,925.5 | 6,947 | 6,899 | 64,647 |
| September 25, 2025 | 6,855 | 6,864 | 6,864 | 6,884.3 | 6,842 | 116,091 |
| September 24, 2025 | 6,941 | 6,895 | 6,895 | 6,941 | 6,879 | 126,840 |
| September 23, 2025 | 6,924 | 6,949.5 | 6,949.5 | 6,977 | 6,919.26 | 144,312 |
| September 22, 2025 | 6,901 | 6,887 | 6,887 | 6,906 | 6,864 | 99,189 |
| September 19, 2025 | 6,915.58 | 6,911 | 6,911 | 6,972 | 6,911 | 90,255 |
| September 18, 2025 | 6,843 | 6,892 | 6,892 | 6,898 | 6,843 | 136,360 |
| September 17, 2025 | 6,878 | 6,804 | 6,804 | 6,878 | 6,804 | 52,772 |
| September 16, 2025 | 6,881 | 6,837 | 6,837 | 6,896 | 6,837 | 120,104 |
| September 15, 2025 | 6,846 | 6,892 | 6,892 | 6,915 | 6,846 | 79,575 |
| September 12, 2025 | 6,845 | 6,818.5 | 6,818.5 | 6,845 | 6,788 | 111,070 |
| September 11, 2025 | 6,787 | 6,820.5 | 6,820.5 | 6,843 | 6,785 | 128,916 |
| September 10, 2025 | 6,804 | 6,767.5 | 6,769 | 6,820 | 6,763 | 61,456 |
| September 09, 2025 | 6,782 | 6,777.5 | 6,777.5 | 6,805 | 6,759 | 12,749 |
| September 08, 2025 | 6,735.4 | 6,775 | 6,775 | 6,775 | 6,730 | 72,061 |
| September 05, 2025 | 6,733 | 6,712.5 | 6,712.5 | 6,757 | 6,703 | 54,992 |
| September 04, 2025 | 6,785 | 6,737 | 6,737 | 6,785 | 6,712 | 135,966 |
| September 03, 2025 | 6,751 | 6,764.5 | 6,764.5 | 6,786 | 6,741 | 114,944 |
| September 02, 2025 | 6,782 | 6,723 | 6,723 | 6,782 | 6,720 | 293,518 |
| September 01, 2025 | 6,746 | 6,714 | 6,714 | 6,767 | 6,714 | 35,609 |
| August 29, 2025 | 6,803 | 6,736 | 6,736 | 6,803 | 6,733 | 121,920 |
| August 28, 2025 | 6,782.66 | 6,763 | 6,763 | 6,812 | 6,734 | 116,784 |
| August 27, 2025 | 6,738.34 | 6,732 | 6,732 | 6,756 | 6,699 | 134,419 |
| August 26, 2025 | 6,733 | 6,728 | 6,728 | 6,752 | 6,678 | 123,810 |
| August 22, 2025 | 6,936 | 6,970 | 6,970 | 6,981 | 6,933.61 | 26,011 |
| August 21, 2025 | 6,957 | 6,929.5 | 6,929.5 | 6,958 | 6,913 | 110,477 |
| August 20, 2025 | 6,920 | 6,967.5 | 6,967.5 | 6,975 | 6,911.37 | 54,526 |
| August 19, 2025 | 6,896 | 6,958.5 | 6,958.5 | 6,966 | 6,896 | 18,455 |
| August 18, 2025 | 6,904 | 6,863.5 | 6,863.5 | 6,904 | 6,837 | 96,198 |
| August 15, 2025 | 6,830 | 6,903 | 6,903 | 6,907 | 6,830 | 53,354 |