7,398.00
-52(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,324.73 | 7,398 | 7,398 | 7,411 | 7,324.73 | 6,606 |
| October 16, 2025 | 7,467 | 7,450 | 7,450 | 7,467 | 7,450 | 2 |
| October 15, 2025 | 7,538 | 7,493.5 | 7,493.5 | 7,538 | 7,493.5 | 73 |
| October 14, 2025 | 7,434 | 7,453 | 7,453 | 7,453 | 7,434 | 12 |
| October 13, 2025 | 7,455 | 7,461.5 | 7,461.5 | 7,464 | 7,455 | 7 |
| October 10, 2025 | 7,598 | 7,441 | 7,441 | 7,598 | 7,441 | 3 |
| October 09, 2025 | 7,553 | 7,546 | 7,546 | 7,553 | 7,546 | 1,095 |
| October 08, 2025 | 7,499 | 7,525 | 7,525 | 7,525 | 7,499 | 969 |
| October 07, 2025 | 7,518 | 7,472.5 | 7,472.5 | 7,523 | 7,472.5 | 12 |
| October 06, 2025 | 7,487 | 7,485 | 7,485 | 7,487 | 7,477 | 4 |
| October 03, 2025 | 7,467.6 | 7,479.5 | 7,479.5 | 7,489 | 7,467.6 | 1,403 |
| October 02, 2025 | 7,470 | 7,464 | 7,464 | 7,470 | 7,464 | 2 |
| October 01, 2025 | 7,378 | 7,413 | 7,413 | 7,413 | 7,356 | 1,968 |
| September 30, 2025 | 7,401 | 7,388 | 7,388 | 7,403 | 7,388 | 18 |
| September 29, 2025 | 7,406 | 7,413.5 | 7,413.5 | 7,426 | 7,406 | 7,193 |
| September 26, 2025 | 7,383 | 7,385 | 7,385 | 7,385 | 7,383 | 4 |
| September 25, 2025 | 7,383 | 7,381.5 | 7,381.5 | 7,383 | 7,381.5 | 6 |
| September 24, 2025 | 7,408 | 7,387.5 | 7,387.5 | 7,408 | 7,387.5 | 3,507 |
| September 23, 2025 | 7,396 | 7,393 | 7,393 | 7,403 | 7,393 | 979 |
| September 22, 2025 | 7,379 | 7,387.5 | 7,387.5 | 7,387.5 | 7,379 | 96 |
| September 19, 2025 | 7,367 | 7,356 | 7,356 | 7,367 | 7,356 | 4 |
| September 18, 2025 | 7,312 | 7,329 | 7,329 | 7,329 | 7,312 | 5,524 |
| September 17, 2025 | 7,215 | 7,218 | 7,218 | 7,218 | 7,215 | 1,016 |
| September 16, 2025 | 7,236 | 7,214.5 | 7,214.5 | 7,236 | 7,214.5 | 1,869 |
| September 15, 2025 | 7,263 | 7,257.5 | 7,257.5 | 7,263 | 7,257.5 | 8 |
| September 12, 2025 | 7,273.51 | 7,263.5 | 7,263.5 | 7,273.51 | 7,263 | 140 |
| September 11, 2025 | 7,261 | 7,261 | 7,261 | 7,261 | 7,261 | 0 |
| September 10, 2025 | 7,234 | 7,217.5 | 7,217.5 | 7,234 | 7,217.5 | 4 |
| September 09, 2025 | 7,196 | 7,199 | 7,199 | 7,204 | 7,196 | 3 |
| September 08, 2025 | 7,208.61 | 7,200 | 7,200 | 7,208.61 | 7,185 | 1,513 |
| September 05, 2025 | 7,244 | 7,169.5 | 7,169.5 | 7,244 | 7,169.5 | 2,847 |
| September 04, 2025 | 7,194 | 7,217 | 7,217 | 7,217 | 7,190 | 9,648 |
| September 03, 2025 | 7,164.5 | 7,164.5 | 7,164.5 | 7,164.5 | 7,164.5 | 0 |
| September 02, 2025 | 7,146 | 7,141 | 7,141 | 7,157 | 7,141 | 531 |
| September 01, 2025 | 7,164 | 7,160.5 | 7,160.5 | 7,164 | 7,158 | 531 |
| August 29, 2025 | 7,205 | 7,163 | 7,163 | 7,205 | 7,163 | 10,942 |
| August 28, 2025 | 7,186 | 7,183 | 7,183 | 7,190 | 7,183 | 1,560 |
| August 27, 2025 | 7,209 | 7,202.5 | 7,202.5 | 7,209 | 7,202.5 | 2 |
| August 26, 2025 | 7,156.18 | 7,146 | 7,146 | 7,165 | 7,146 | 1,850 |
| August 22, 2025 | 7,174 | 7,171 | 7,171 | 7,174 | 7,171 | 34 |
| August 21, 2025 | 7,121 | 7,118 | 7,118 | 7,121 | 7,114 | 151 |
| August 20, 2025 | 7,076 | 7,098.5 | 7,098.5 | 7,098.5 | 7,076 | 12 |
| August 19, 2025 | 7,119.33 | 7,130.5 | 7,130.5 | 7,154 | 7,119.33 | 21 |
| August 18, 2025 | 7,107.55 | 7,122 | 7,122 | 7,123 | 7,107.55 | 82 |
| August 15, 2025 | 7,131.83 | 7,099 | 7,099 | 7,131.83 | 7,099 | 110 |
| August 14, 2025 | 7,110.5 | 7,110.5 | 7,110.5 | 7,110.5 | 7,110.5 | 0 |
| August 13, 2025 | 7,108 | 7,106 | 7,106 | 7,116 | 7,106 | 17 |
| August 12, 2025 | 7,083 | 7,086 | 7,086 | 7,092 | 7,083 | 1,049 |
| August 11, 2025 | 7,117 | 7,109.5 | 7,109.5 | 7,117 | 7,109.5 | 89 |
| August 08, 2025 | 7,077 | 7,079 | 7,079 | 7,095 | 7,077 | 12,950 |
| August 07, 2025 | 7,110 | 7,061 | 7,061 | 7,115 | 7,061 | 16,651 |
| August 06, 2025 | 7,119 | 7,102.5 | 7,102.5 | 7,119 | 7,081 | 1,627 |
| August 05, 2025 | 7,139 | 7,081.5 | 7,081.5 | 7,139 | 7,081.5 | 3,592 |
| August 04, 2025 | 7,073 | 7,111 | 7,111 | 7,111 | 7,073 | 2,089 |
| August 01, 2025 | 7,138 | 7,036 | 7,036 | 7,142 | 7,036 | 2,137 |
| July 31, 2025 | 7,260 | 7,224.5 | 7,224.5 | 7,277 | 7,215 | 8,990 |
| July 30, 2025 | 7,210 | 7,205 | 7,205 | 7,211 | 7,203 | 3,031 |
| July 29, 2025 | 7,206 | 7,176 | 7,176 | 7,222 | 7,176 | 697 |
| July 28, 2025 | 7,182 | 7,157.5 | 7,157.5 | 7,182 | 7,157.5 | 1,081 |
| July 25, 2025 | 7,112.03 | 7,127 | 7,127 | 7,127 | 7,112.03 | 3,159 |