8,578.00
-136(-1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,670 | 8,578 | 8,578 | 8,686 | 8,570 | 9,928 |
| November 06, 2025 | 8,806 | 8,714 | 8,714 | 8,832 | 8,714 | 5,408 |
| November 05, 2025 | 8,644 | 8,678 | 8,678 | 8,708 | 8,628 | 27,508 |
| November 04, 2025 | 8,610 | 8,665 | 8,665 | 8,669.8 | 8,577 | 7,172 |
| November 03, 2025 | 8,674 | 8,631 | 8,631 | 8,694 | 8,620.1 | 11,620 |
| October 31, 2025 | 8,591 | 8,607 | 8,607 | 8,629 | 8,564 | 14,388 |
| October 30, 2025 | 8,731 | 8,736 | 8,736 | 8,762.8 | 8,697 | 23,449 |
| October 29, 2025 | 8,801 | 8,838 | 8,838 | 8,887 | 8,790 | 27,403 |
| October 28, 2025 | 8,659 | 8,726 | 8,726 | 8,770 | 8,649 | 14,491 |
| October 27, 2025 | 8,773.47 | 8,808 | 8,808 | 8,810.64 | 8,763 | 21,720 |
| October 24, 2025 | 8,634.71 | 8,714 | 8,714 | 8,718 | 8,634.71 | 16,500 |
| October 23, 2025 | 8,611 | 8,654 | 8,654 | 8,657.94 | 8,556 | 13,590 |
| October 22, 2025 | 8,531 | 8,479.5 | 8,479.5 | 8,543 | 8,478 | 16,631 |
| October 21, 2025 | 8,602 | 8,528 | 8,528 | 8,624 | 8,501.07 | 6,892 |
| October 20, 2025 | 8,470 | 8,571 | 8,571 | 8,571 | 8,457.7 | 17,052 |
| October 17, 2025 | 8,283.62 | 8,462 | 8,462 | 8,480.07 | 8,238 | 42,208 |
| October 16, 2025 | 8,509 | 8,537 | 8,537 | 8,550.25 | 8,488 | 6,883 |
| October 15, 2025 | 8,533 | 8,512 | 8,512 | 8,563 | 8,511 | 7,831 |
| October 14, 2025 | 8,408 | 8,464 | 8,464 | 8,469.45 | 8,362 | 45,380 |
| October 13, 2025 | 8,430 | 8,488.5 | 8,488.5 | 8,515 | 8,411.23 | 41,006 |
| October 10, 2025 | 8,674 | 8,301 | 8,301 | 8,729 | 8,301 | 15,899 |
| October 09, 2025 | 8,771 | 8,711.5 | 8,711.5 | 8,814 | 8,684 | 17,910 |
| October 08, 2025 | 8,669 | 8,687 | 8,687 | 8,713.5 | 8,653.96 | 14,236 |
| October 07, 2025 | 8,768.81 | 8,704 | 8,704 | 8,817 | 8,704 | 11,020 |
| October 06, 2025 | 8,745.91 | 8,780.5 | 8,780.5 | 8,782 | 8,720 | 5,898 |
| October 03, 2025 | 8,793 | 8,787 | 8,787 | 8,819.66 | 8,774 | 7,886 |
| October 02, 2025 | 8,883 | 8,887 | 8,887 | 8,907 | 8,849 | 38,868 |
| October 01, 2025 | 8,676 | 8,737 | 8,737 | 8,743 | 8,675 | 6,168 |
| September 30, 2025 | 8,743.49 | 8,711 | 8,711 | 8,791.85 | 8,705 | 9,332 |
| September 29, 2025 | 8,678 | 8,689 | 8,689 | 8,703.95 | 8,659 | 8,369 |
| September 26, 2025 | 8,612 | 8,568 | 8,568 | 8,636 | 8,529 | 32,749 |
| September 25, 2025 | 8,660.24 | 8,692 | 8,692 | 8,699 | 8,620 | 11,720 |
| September 24, 2025 | 8,607.94 | 8,629.5 | 8,629.5 | 8,641 | 8,588.67 | 12,232 |
| September 23, 2025 | 8,466.84 | 8,512 | 8,512 | 8,526 | 8,460 | 7,897 |
| September 22, 2025 | 8,596 | 8,573 | 8,573 | 8,609 | 8,565 | 8,218 |
| September 19, 2025 | 8,649.38 | 8,684 | 8,684 | 8,712.89 | 8,630.71 | 32,336 |
| September 18, 2025 | 8,579 | 8,635.5 | 8,635.5 | 8,662.58 | 8,557 | 5,379 |
| September 17, 2025 | 8,712 | 8,681 | 8,681 | 8,733 | 8,667.61 | 15,022 |
| September 16, 2025 | 8,528 | 8,521 | 8,521 | 8,537.04 | 8,472.05 | 13,970 |
| September 15, 2025 | 8,520.52 | 8,541.5 | 8,541.5 | 8,620 | 8,513 | 9,495 |
| September 12, 2025 | 8,525 | 8,498 | 8,498 | 8,562 | 8,491 | 5,308 |
| September 11, 2025 | 8,486.23 | 8,484 | 8,484 | 8,497 | 8,431.97 | 7,206 |
| September 10, 2025 | 8,552 | 8,438 | 8,380.1 | 8,558 | 8,433 | 12,532 |
| September 09, 2025 | 8,389 | 8,458 | 8,399.97 | 8,480.46 | 8,389 | 13,648 |
| September 08, 2025 | 8,355 | 8,318 | 8,260.93 | 8,355 | 8,296 | 11,482 |
| September 05, 2025 | 8,290 | 8,226 | 8,226 | 8,304 | 8,215 | 3,420 |
| September 04, 2025 | 8,198 | 8,162 | 8,162 | 8,200 | 8,135.08 | 7,561 |
| September 03, 2025 | 8,313 | 8,286.5 | 8,286.5 | 8,332 | 8,283 | 1,725 |
| September 02, 2025 | 8,298 | 8,365 | 8,365 | 8,365 | 8,286 | 21,444 |
| September 01, 2025 | 8,270.74 | 8,241 | 8,241 | 8,301 | 8,232.8 | 12,239 |
| August 29, 2025 | 8,193.9 | 8,233 | 8,233 | 8,260 | 8,128.54 | 34,431 |
| August 28, 2025 | 8,112 | 8,150 | 8,150 | 8,163 | 8,078 | 8,564 |
| August 27, 2025 | 8,220 | 8,110 | 8,110 | 8,228 | 8,105 | 23,125 |
| August 26, 2025 | 8,361 | 8,345 | 8,345 | 8,383.89 | 8,313 | 7,712 |
| August 22, 2025 | 8,216 | 8,297 | 8,297 | 8,313 | 8,198 | 8,562 |
| August 21, 2025 | 8,149.1 | 8,201 | 8,201 | 8,203 | 8,133 | 7,527 |
| August 20, 2025 | 8,180 | 8,150 | 8,150 | 8,191 | 8,123 | 15,280 |
| August 19, 2025 | 8,159.13 | 8,135 | 8,135 | 8,178 | 8,131 | 9,388 |
| August 18, 2025 | 8,174 | 8,170 | 8,170 | 8,178.94 | 8,131 | 3,400 |
| August 15, 2025 | 8,115.78 | 8,090 | 8,090 | 8,190 | 8,063 | 64,510 |