7,440.00
-49.5(-0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,383 | 7,440 | 7,440 | 7,442 | 7,383 | 1,799 |
| October 16, 2025 | 7,489.5 | 7,489.5 | 7,489.5 | 7,489.5 | 7,489.5 | 0 |
| October 15, 2025 | 7,456 | 7,463 | 7,463 | 7,463 | 7,456 | 20 |
| October 14, 2025 | 7,365 | 7,398 | 7,398 | 7,398 | 7,365 | 520 |
| October 13, 2025 | 7,431.11 | 7,375.5 | 7,375.5 | 7,431.11 | 7,369 | 659 |
| October 10, 2025 | 7,453.79 | 7,360.5 | 7,353 | 7,473.82 | 7,353 | 236 |
| October 09, 2025 | 7,483.84 | 7,449 | 7,449 | 7,490 | 7,449 | 330 |
| October 08, 2025 | 7,415 | 7,459.5 | 7,459.5 | 7,459.5 | 7,415 | 1,017 |
| October 07, 2025 | 7,445 | 7,425 | 7,425 | 7,467.98 | 7,425 | 177 |
| October 06, 2025 | 7,474 | 7,470.5 | 7,470.5 | 7,475 | 7,460.91 | 3,864 |
| October 03, 2025 | 7,452.92 | 7,466.5 | 7,466.5 | 7,466.5 | 7,445 | 2,073 |
| October 02, 2025 | 7,420 | 7,442 | 7,442 | 7,453 | 7,420 | 6,741 |
| October 01, 2025 | 7,355.5 | 7,355.5 | 7,355.5 | 7,355.5 | 7,355.5 | 0 |
| September 30, 2025 | 7,289.39 | 7,288 | 7,288 | 7,289.39 | 7,229.75 | 389 |
| September 29, 2025 | 7,240.43 | 7,274 | 7,274 | 7,278 | 7,239.46 | 862 |
| September 26, 2025 | 7,206 | 7,213.5 | 7,213.5 | 7,213.5 | 7,206 | 578 |
| September 25, 2025 | 7,217 | 7,205 | 7,205 | 7,217 | 7,204.09 | 5,166 |
| September 24, 2025 | 7,250 | 7,238 | 7,238 | 7,253 | 7,238 | 7 |
| September 23, 2025 | 7,298 | 7,284.5 | 7,284.5 | 7,298 | 7,284.5 | 4 |
| September 22, 2025 | 7,259.56 | 7,256 | 7,256 | 7,274.41 | 7,244.09 | 528 |
| September 19, 2025 | 7,296.93 | 7,267.5 | 7,267.5 | 7,297 | 7,267.5 | 627 |
| September 18, 2025 | 7,207.15 | 7,291.5 | 7,291.5 | 7,291.5 | 7,207.15 | 508 |
| September 17, 2025 | 7,199 | 7,185.5 | 7,185.5 | 7,199 | 7,185.5 | 727 |
| September 16, 2025 | 7,224 | 7,170.5 | 7,170.5 | 7,224 | 7,168.48 | 44 |
| September 15, 2025 | 7,188.28 | 7,220.5 | 7,220.5 | 7,227 | 7,187.88 | 3,567 |
| September 12, 2025 | 7,172 | 7,174 | 7,174 | 7,188 | 7,171 | 1,151 |
| September 11, 2025 | 7,145 | 7,156 | 7,156 | 7,181.09 | 7,145 | 641 |
| September 10, 2025 | 7,150 | 7,145.5 | 7,145.5 | 7,150 | 7,145.5 | 2 |
| September 09, 2025 | 7,177.5 | 7,177.5 | 7,177.5 | 7,177.5 | 7,177.5 | 0 |
| September 08, 2025 | 7,157 | 7,198.5 | 7,198.5 | 7,198.5 | 7,157 | 718 |
| September 05, 2025 | 7,154 | 7,144.5 | 7,144.5 | 7,154 | 7,144.5 | 9 |
| September 04, 2025 | 7,098 | 7,120.5 | 7,120.5 | 7,120.5 | 7,098 | 617 |
| September 03, 2025 | 7,060.76 | 7,073.5 | 7,073.5 | 7,073.5 | 7,060.76 | 15 |
| September 02, 2025 | 7,100 | 7,039.5 | 7,039.5 | 7,100 | 7,039.5 | 10 |
| September 01, 2025 | 7,126 | 7,091 | 7,091 | 7,140 | 7,091 | 486 |
| August 29, 2025 | 7,138 | 7,114 | 7,114 | 7,138 | 7,114 | 10 |
| August 28, 2025 | 7,136.91 | 7,149.5 | 7,149.5 | 7,160.62 | 7,136.91 | 72 |
| August 27, 2025 | 7,154.95 | 7,153 | 7,153 | 7,154.95 | 7,153 | 324 |
| August 26, 2025 | 7,150 | 7,154.5 | 7,154.5 | 7,170.91 | 7,145 | 27 |
| August 22, 2025 | 7,208 | 7,266.5 | 7,266.5 | 7,278.69 | 7,199.14 | 156 |
| August 21, 2025 | 7,236 | 7,212.5 | 7,212.5 | 7,236 | 7,212.5 | 1,086 |
| August 20, 2025 | 7,176 | 7,246 | 7,246 | 7,246 | 7,175 | 2,437 |
| August 19, 2025 | 7,156.69 | 7,216 | 7,216 | 7,216 | 7,156.69 | 1,613 |
| August 18, 2025 | 7,135 | 7,143 | 7,143 | 7,143 | 7,116.51 | 104 |
| August 15, 2025 | 7,131 | 7,134.5 | 7,134.5 | 7,134.5 | 7,121.19 | 72 |
| August 14, 2025 | 7,098.09 | 7,107.5 | 7,107.5 | 7,107.5 | 7,090.09 | 88 |
| August 13, 2025 | 7,119.09 | 7,104 | 7,104 | 7,119.09 | 7,104 | 6 |
| August 12, 2025 | 7,054.91 | 7,087.5 | 7,087.5 | 7,087.5 | 7,054.91 | 4 |
| August 11, 2025 | 7,099.91 | 7,077.5 | 7,077.5 | 7,099.91 | 7,077.5 | 23 |
| August 08, 2025 | 7,106.09 | 7,121 | 7,121 | 7,121 | 7,102.09 | 78 |
| August 07, 2025 | 7,145.91 | 7,115.5 | 7,115.5 | 7,150.91 | 7,115.5 | 49 |
| August 06, 2025 | 7,067.88 | 7,060 | 7,060 | 7,067.88 | 7,054.09 | 3 |
| August 05, 2025 | 7,148.4 | 7,101.5 | 7,101.5 | 7,148.4 | 7,101.5 | 1,530 |
| August 04, 2025 | 7,099.91 | 7,120.5 | 7,120.5 | 7,120.5 | 7,099.91 | 5 |
| August 01, 2025 | 7,145 | 7,029.5 | 7,029.5 | 7,145 | 7,026 | 1,423 |
| July 31, 2025 | 7,250.12 | 7,169.5 | 7,169.5 | 7,250.12 | 7,169.5 | 2,820 |
| July 30, 2025 | 7,240.5 | 7,240.5 | 7,240.5 | 7,240.5 | 7,240.5 | 0 |
| July 29, 2025 | 7,397 | 7,282.5 | 7,282.5 | 7,399.06 | 7,282.5 | 4,448 |
| July 28, 2025 | 7,533.25 | 7,380.5 | 7,380.5 | 7,533.25 | 7,380.5 | 6 |
| July 25, 2025 | 7,438.15 | 7,456.5 | 7,456.5 | 7,456.5 | 7,438.15 | 224 |