8,680.00
-128(-1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,590 | 8,680 | 8,680 | 8,768 | 8,560 | 428,612 |
| October 16, 2025 | 8,852 | 8,808 | 8,808 | 8,906 | 8,744 | 178,952 |
| October 15, 2025 | 8,990 | 8,962 | 8,962 | 9,086 | 8,948 | 165,752 |
| October 14, 2025 | 8,800 | 8,948 | 8,948 | 8,978.11 | 8,738 | 229,973 |
| October 13, 2025 | 8,736 | 8,852 | 8,852 | 8,864 | 8,694 | 106,771 |
| October 10, 2025 | 8,830 | 8,720 | 8,720 | 8,950 | 8,710 | 56,657 |
| October 09, 2025 | 8,832 | 8,808 | 8,808 | 8,892 | 8,802 | 234,234 |
| October 08, 2025 | 8,646 | 8,802 | 8,802 | 8,814 | 8,606 | 217,971 |
| October 07, 2025 | 8,776 | 8,680 | 8,680 | 8,864 | 8,672 | 196,752 |
| October 06, 2025 | 8,874 | 8,872 | 8,872 | 8,956 | 8,762 | 287,851 |
| October 03, 2025 | 9,012 | 8,880 | 8,880 | 9,044 | 8,876 | 243,087 |
| October 02, 2025 | 8,946 | 8,926 | 8,926 | 9,012 | 8,858 | 262,287 |
| October 01, 2025 | 8,800 | 8,942 | 8,942 | 9,004 | 8,776 | 432,814 |
| September 30, 2025 | 8,444 | 8,884 | 8,884 | 9,094 | 8,396 | 958,590 |
| September 29, 2025 | 8,438 | 8,374 | 8,374 | 8,510 | 8,266 | 818,740 |
| September 26, 2025 | 8,374 | 8,360 | 8,360 | 8,470 | 8,328 | 176,257 |
| September 25, 2025 | 8,336 | 8,328 | 8,328 | 8,370 | 8,150 | 312,700 |
| September 24, 2025 | 8,510 | 8,442 | 8,442 | 8,528 | 8,428 | 332,226 |
| September 23, 2025 | 8,464 | 8,590 | 8,590 | 8,594 | 8,396 | 301,372 |
| September 22, 2025 | 8,378 | 8,394 | 8,394 | 8,472 | 8,338 | 243,758 |
| September 19, 2025 | 8,292 | 8,346 | 8,346 | 8,398 | 8,254 | 211,846 |
| September 18, 2025 | 8,218 | 8,270 | 8,270 | 8,296 | 8,174 | 275,808 |
| September 17, 2025 | 8,208 | 8,244 | 8,244 | 8,324 | 8,208 | 142,468 |
| September 16, 2025 | 8,332 | 8,228 | 8,228 | 8,476 | 8,228 | 255,619 |
| September 15, 2025 | 8,408 | 8,374 | 8,374 | 8,408 | 8,310 | 277,221 |
| September 12, 2025 | 8,444 | 8,442 | 8,442 | 8,470 | 8,392 | 447,644 |
| September 11, 2025 | 8,270 | 8,350 | 8,350 | 8,386 | 8,224 | 274,523 |
| September 10, 2025 | 8,218 | 8,188 | 8,188 | 8,246 | 8,170 | 379,788 |
| September 09, 2025 | 8,254 | 8,214 | 8,214 | 8,308 | 8,170 | 199,848 |
| September 08, 2025 | 8,242 | 8,314 | 8,314 | 8,340 | 8,076 | 334,471 |
| September 05, 2025 | 8,282 | 8,238 | 8,238 | 8,330 | 8,194 | 164,380 |
| September 04, 2025 | 8,278 | 8,244 | 8,244 | 8,316 | 8,208 | 476,135 |
| September 03, 2025 | 8,260 | 8,234 | 8,234 | 8,374 | 8,216 | 430,597 |
| September 02, 2025 | 8,180 | 8,274 | 8,274 | 8,306 | 8,126 | 405,464 |
| September 01, 2025 | 8,290 | 8,172 | 8,172 | 8,308 | 8,172 | 179,638 |
| August 29, 2025 | 8,390 | 8,324 | 8,324 | 8,410 | 8,282 | 1.01M |
| August 28, 2025 | 8,430 | 8,338 | 8,338 | 8,450 | 8,318 | 251,201 |
| August 27, 2025 | 8,432 | 8,462 | 8,462 | 8,536 | 8,416 | 406,685 |
| August 26, 2025 | 8,284 | 8,430 | 8,430 | 8,430 | 8,270 | 417,693 |
| August 22, 2025 | 8,164 | 8,378 | 8,378 | 8,378 | 8,164 | 232,355 |
| August 21, 2025 | 8,246 | 8,246 | 8,218.41 | 8,274 | 8,154 | 115,594 |
| August 20, 2025 | 8,226 | 8,258 | 8,230.37 | 8,348 | 8,202 | 310,078 |
| August 19, 2025 | 8,222 | 8,380 | 8,351.96 | 8,396 | 8,210 | 227,178 |
| August 18, 2025 | 8,152 | 8,182 | 8,182 | 8,208 | 8,128 | 105,119 |
| August 15, 2025 | 8,258 | 8,222 | 8,222 | 8,320 | 8,216 | 164,452 |
| August 14, 2025 | 8,324 | 8,338 | 8,338 | 8,410 | 8,256 | 196,857 |
| August 13, 2025 | 8,374 | 8,266 | 8,266 | 8,398 | 8,228 | 240,598 |
| August 12, 2025 | 7,996 | 8,192 | 8,192 | 8,194 | 7,958 | 251,577 |
| August 11, 2025 | 8,096 | 7,984 | 7,984 | 8,122 | 7,946 | 193,301 |
| August 08, 2025 | 7,970 | 8,170 | 8,170 | 8,174 | 7,904 | 432,543 |
| August 07, 2025 | 7,998 | 7,930 | 7,930 | 8,034 | 7,734 | 743,910 |
| August 06, 2025 | 7,284 | 7,356 | 7,356 | 7,372 | 7,264 | 289,769 |
| August 05, 2025 | 7,354 | 7,228 | 7,228 | 7,444 | 7,212 | 358,103 |
| August 04, 2025 | 7,196 | 7,368 | 7,368 | 7,368 | 7,184 | 318,179 |
| August 01, 2025 | 7,158 | 7,132 | 7,132 | 7,168 | 7,046.56 | 222,030 |
| July 31, 2025 | 7,292 | 7,192 | 7,192 | 7,344 | 7,158 | 261,396 |
| July 30, 2025 | 7,286 | 7,318 | 7,318 | 7,354 | 7,250 | 146,330 |
| July 29, 2025 | 7,370 | 7,352 | 7,352 | 7,522 | 7,344 | 190,909 |
| July 28, 2025 | 7,478 | 7,366 | 7,366 | 7,482 | 7,354 | 770,688 |
| July 25, 2025 | 7,168 | 7,344 | 7,344 | 7,356 | 7,140 | 639,203 |