7,072.50
-82(-1.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 7,008 | 7,072.5 | 7,072.5 | 7,072.5 | 6,994 | 6,223 |
October 16, 2025 | 7,179.7 | 7,154.5 | 7,154.5 | 7,181 | 7,154.5 | 578 |
October 15, 2025 | 7,206.11 | 7,213 | 7,213 | 7,213 | 7,206.11 | 493 |
October 14, 2025 | 7,130 | 7,177.5 | 7,177.5 | 7,177.5 | 7,130 | 2,607 |
October 13, 2025 | 7,164.12 | 7,155.5 | 7,155.5 | 7,164.12 | 7,135 | 858 |
October 10, 2025 | 7,293 | 7,149 | 7,149 | 7,293 | 7,149 | 3 |
October 09, 2025 | 7,295.54 | 7,290 | 7,290 | 7,295.54 | 7,290 | 80 |
October 08, 2025 | 7,232.13 | 7,267 | 7,267 | 7,267 | 7,232.13 | 1,000 |
October 07, 2025 | 7,224.95 | 7,199 | 7,199 | 7,224.95 | 7,199 | 320 |
October 06, 2025 | 7,258.79 | 7,250 | 7,250 | 7,285 | 7,250 | 357 |
October 03, 2025 | 7,247 | 7,244 | 7,244 | 7,247 | 7,244 | 168 |
October 02, 2025 | 7,174.36 | 7,201.5 | 7,201.5 | 7,201.5 | 7,171.65 | 501 |
October 01, 2025 | 7,111.88 | 7,174 | 7,174 | 7,174 | 7,111.77 | 832 |
September 30, 2025 | 7,157.63 | 7,128.5 | 7,128.5 | 7,157.63 | 7,118 | 5,588 |
September 29, 2025 | 7,185 | 7,165 | 7,165 | 7,186.76 | 7,165 | 378 |
September 26, 2025 | 7,148 | 7,145.5 | 7,145.5 | 7,148 | 7,139.28 | 346 |
September 25, 2025 | 7,137.49 | 7,131.5 | 7,131.5 | 7,142.66 | 7,131.5 | 315 |
September 24, 2025 | 7,134.37 | 7,161.5 | 7,161.5 | 7,175.1 | 7,134.37 | 783 |
September 23, 2025 | 7,151 | 7,155.5 | 7,155.5 | 7,155.5 | 7,151 | 0 |
September 22, 2025 | 7,131.03 | 7,120.5 | 7,120.5 | 7,131.03 | 7,120.5 | 22 |
September 19, 2025 | 7,135.49 | 7,125.5 | 7,125.5 | 7,135.49 | 7,125.5 | 550 |
September 18, 2025 | 7,113.5 | 7,113.5 | 7,113.5 | 7,113.5 | 7,113.5 | 0 |
September 17, 2025 | 6,985 | 7,020 | 7,020 | 7,022.74 | 6,985 | 682 |
September 16, 2025 | 7,037 | 6,985.5 | 6,985.5 | 7,037 | 6,980 | 344 |
September 15, 2025 | 7,070.42 | 7,051 | 7,051 | 7,070.42 | 7,045 | 8 |
September 12, 2025 | 7,094 | 7,091.5 | 7,091.5 | 7,128.84 | 7,083 | 728 |
September 11, 2025 | 7,051 | 7,105 | 7,105 | 7,105 | 7,051 | 281 |
September 10, 2025 | 7,016 | 7,029 | 7,029 | 7,029 | 7,016 | 320 |
September 09, 2025 | 7,020.8 | 7,026 | 7,026 | 7,026 | 7,010 | 885 |
September 08, 2025 | 7,040 | 7,022 | 7,022 | 7,040 | 7,022 | 35 |
September 05, 2025 | 7,077 | 6,985 | 6,985 | 7,077 | 6,985 | 0 |
September 04, 2025 | 7,036 | 7,035 | 7,035 | 7,036 | 7,035 | 173 |
September 03, 2025 | 7,031 | 6,982 | 6,982 | 7,040 | 6,982 | 1,332 |
September 02, 2025 | 7,014.5 | 7,014.5 | 7,014.5 | 7,014.5 | 7,014.5 | 182 |
September 01, 2025 | 7,032.95 | 7,019 | 7,019 | 7,032.95 | 7,014.6 | 324 |
August 29, 2025 | 7,083 | 7,015.5 | 7,015.5 | 7,088 | 7,015.5 | 8 |
August 28, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 7,020 | 451 |
August 27, 2025 | 7,043 | 7,042.5 | 7,042.5 | 7,055 | 7,034 | 2,397 |
August 26, 2025 | 7,015 | 7,001 | 7,001 | 7,023 | 6,994.06 | 265 |
August 22, 2025 | 6,959 | 7,027 | 7,027 | 7,027 | 6,959 | 63,000 |
August 21, 2025 | 6,943 | 6,943 | 6,943 | 6,943 | 6,943 | 0 |
August 20, 2025 | 6,951 | 6,921 | 6,921 | 6,951 | 6,909.66 | 4,861 |
August 19, 2025 | 6,915 | 6,941.5 | 6,941.5 | 6,941.5 | 6,884 | 144 |
August 18, 2025 | 6,886.4 | 6,919 | 6,919 | 6,922.78 | 6,886.4 | 892 |
August 15, 2025 | 6,923 | 6,889.5 | 6,889.5 | 6,929.58 | 6,886 | 4,774 |
August 14, 2025 | 6,931 | 6,899 | 6,899 | 6,931 | 6,899 | 2,232 |
August 13, 2025 | 6,915 | 6,896 | 6,896 | 6,915 | 6,870 | 1,672 |
August 12, 2025 | 6,879 | 6,881.5 | 6,881.5 | 6,881.5 | 6,879 | 0 |
August 11, 2025 | 6,889 | 6,878 | 6,878 | 6,906 | 6,878 | 997 |
August 08, 2025 | 6,868 | 6,866.5 | 6,866.5 | 6,868 | 6,851 | 10,174 |
August 07, 2025 | 6,938 | 6,860.5 | 6,860.5 | 6,938 | 6,860.5 | 273 |
August 06, 2025 | 6,952.99 | 6,924 | 6,924 | 6,952.99 | 6,909.57 | 753 |
August 05, 2025 | 6,970.13 | 6,908.5 | 6,908.5 | 6,971 | 6,908.5 | 448 |
August 04, 2025 | 6,892.73 | 6,932 | 6,932 | 6,942 | 6,892.73 | 35 |
August 01, 2025 | 6,948 | 6,848 | 6,848 | 6,950.4 | 6,846.58 | 2,477 |
July 31, 2025 | 6,968 | 7,011 | 7,011 | 7,018.81 | 6,968 | 5,489 |
July 30, 2025 | 6,976 | 6,999 | 6,999 | 7,001 | 6,973.19 | 1,008 |
July 29, 2025 | 6,998 | 6,969 | 6,969 | 7,001.45 | 6,969 | 712 |
July 28, 2025 | 7,022 | 6,969.5 | 6,969.5 | 7,022 | 6,969.5 | 2 |
July 25, 2025 | 6,915 | 6,941.5 | 6,941.5 | 6,941.5 | 6,915 | 300 |