8,551.00
-111.5(-1.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,676.58 | 8,551 | 8,551 | 8,688 | 8,547 | 8,616 |
| November 06, 2025 | 8,727.6 | 8,662.5 | 8,662.5 | 8,772 | 8,654 | 5,742 |
| November 05, 2025 | 8,697 | 8,752 | 8,752 | 8,753.6 | 8,680.37 | 16,802 |
| November 04, 2025 | 8,740 | 8,755.5 | 8,755.5 | 8,780 | 8,702.99 | 4,131 |
| November 03, 2025 | 8,812 | 8,806 | 8,806 | 8,853 | 8,776.4 | 14,777 |
| October 31, 2025 | 8,846 | 8,800.5 | 8,800.5 | 8,865.85 | 8,789 | 3,357 |
| October 30, 2025 | 8,874.82 | 8,845 | 8,845 | 8,880.37 | 8,800 | 6,635 |
| October 29, 2025 | 8,898.89 | 8,887.5 | 8,887.5 | 8,903 | 8,877 | 11,140 |
| October 28, 2025 | 8,840 | 8,861 | 8,861 | 8,875 | 8,829 | 9,801 |
| October 27, 2025 | 8,817.7 | 8,825.5 | 8,825.5 | 8,837 | 8,803 | 13,328 |
| October 24, 2025 | 8,705.35 | 8,756.5 | 8,756.5 | 8,782.63 | 8,691.77 | 2,494 |
| October 23, 2025 | 8,644 | 8,651 | 8,651 | 8,655.55 | 8,610 | 3,254 |
| October 22, 2025 | 8,681.56 | 8,619.5 | 8,619.5 | 8,684 | 8,619.5 | 4,791 |
| October 21, 2025 | 8,656.83 | 8,672.5 | 8,672.5 | 8,685 | 8,649 | 7,211 |
| October 20, 2025 | 8,610.37 | 8,658.5 | 8,658.5 | 8,667 | 8,591.65 | 5,486 |
| October 17, 2025 | 8,454 | 8,505 | 8,505 | 8,565 | 8,408 | 7,855 |
| October 16, 2025 | 8,612.55 | 8,599 | 8,599 | 8,629 | 8,588 | 3,658 |
| October 15, 2025 | 8,583.67 | 8,619 | 8,619 | 8,648.1 | 8,581 | 2,585 |
| October 14, 2025 | 8,493.26 | 8,520 | 8,520 | 8,535 | 8,369.18 | 3,886 |
| October 13, 2025 | 8,553 | 8,555 | 8,555 | 8,576 | 8,520.69 | 14,416 |
| October 10, 2025 | 8,670 | 8,550.5 | 8,550.5 | 8,699.11 | 8,470 | 7,202 |
| October 09, 2025 | 8,692 | 8,672.5 | 8,672.5 | 8,708 | 8,660 | 1,551 |
| October 08, 2025 | 8,648 | 8,696.5 | 8,696.5 | 8,696.5 | 8,644.98 | 5,132 |
| October 07, 2025 | 8,666.23 | 8,644.5 | 8,644.5 | 8,688 | 8,644 | 14,243 |
| October 06, 2025 | 8,671 | 8,667.5 | 8,667.5 | 8,701 | 8,653 | 2,225 |
| October 03, 2025 | 8,674 | 8,676 | 8,676 | 8,683 | 8,644 | 4,817 |
| October 02, 2025 | 8,637 | 8,625 | 8,625 | 8,667 | 8,620.34 | 4,205 |
| October 01, 2025 | 8,535 | 8,587 | 8,587 | 8,603.55 | 8,531.4 | 7,434 |
| September 30, 2025 | 8,564.27 | 8,526 | 8,526 | 8,574 | 8,526 | 4,348 |
| September 29, 2025 | 8,581.61 | 8,574 | 8,574 | 8,613 | 8,570.86 | 7,794 |
| September 26, 2025 | 8,516 | 8,514 | 8,514 | 8,556 | 8,497 | 1,408 |
| September 25, 2025 | 8,537.28 | 8,497.5 | 8,497.5 | 8,575 | 8,455.5 | 3,745 |
| September 24, 2025 | 8,586 | 8,550 | 8,550 | 8,587 | 8,550 | 1,930 |
| September 23, 2025 | 8,610.45 | 8,596 | 8,596 | 8,648 | 8,596 | 16,956 |
| September 22, 2025 | 8,555 | 8,580 | 8,580 | 8,599 | 8,536 | 8,138 |
| September 19, 2025 | 8,531.55 | 8,545 | 8,545 | 8,566.76 | 8,522.35 | 3,947 |
| September 18, 2025 | 8,536.36 | 8,549.5 | 8,549.5 | 8,583 | 8,525 | 11,428 |
| September 17, 2025 | 8,510 | 8,490.5 | 8,490.5 | 8,514 | 8,490.5 | 3,144 |
| September 16, 2025 | 8,521.28 | 8,496 | 8,496 | 8,540 | 8,495 | 7,571 |
| September 15, 2025 | 8,489 | 8,508.5 | 8,508.5 | 8,520 | 8,473 | 2,193 |
| September 12, 2025 | 8,470.61 | 8,474 | 8,474 | 8,520 | 8,461 | 2,964 |
| September 11, 2025 | 8,413.33 | 8,470.5 | 8,470.5 | 8,476 | 8,412 | 2,604 |
| September 10, 2025 | 8,409 | 8,413 | 8,413 | 8,439 | 8,391 | 2,014 |
| September 09, 2025 | 8,375.65 | 8,361 | 8,361 | 8,384 | 8,348.68 | 2,869 |
| September 08, 2025 | 8,346 | 8,372.5 | 8,372.5 | 8,377 | 8,346 | 1,620 |
| September 05, 2025 | 8,384 | 8,325.83 | 8,325.83 | 8,403.93 | 8,302 | 4,407 |
| September 04, 2025 | 8,303 | 8,328.5 | 8,328.5 | 8,328.63 | 8,295 | 3,016 |
| September 03, 2025 | 8,266.5 | 8,280 | 8,280 | 8,305 | 8,255 | 2,328 |
| September 02, 2025 | 8,313 | 8,201 | 8,201 | 8,314 | 8,191 | 4,617 |
| September 01, 2025 | 8,311.65 | 8,321.5 | 8,321.5 | 8,329 | 8,307 | 3,800 |
| August 29, 2025 | 8,358 | 8,303 | 8,303 | 8,362 | 8,293 | 2,516 |
| August 28, 2025 | 8,344 | 8,329.5 | 8,329.5 | 8,376 | 8,322.55 | 6,872 |
| August 27, 2025 | 8,314.85 | 8,328.5 | 8,328.5 | 8,329.52 | 8,261 | 1,714 |
| August 26, 2025 | 8,273.65 | 8,281 | 8,281 | 8,291.49 | 8,263 | 5,219 |
| August 22, 2025 | 8,183.9 | 8,330.5 | 8,330.5 | 8,335 | 8,180 | 9,426 |
| August 21, 2025 | 8,235 | 8,224 | 8,224 | 8,236 | 8,178 | 3,034 |
| August 20, 2025 | 8,236 | 8,204 | 8,204 | 8,246 | 8,160 | 2,468 |
| August 19, 2025 | 8,284.48 | 8,278 | 8,278 | 8,306.6 | 8,257 | 7,118 |
| August 18, 2025 | 8,290.95 | 8,288 | 8,288 | 8,328 | 8,279 | 4,487 |
| August 15, 2025 | 8,343 | 8,293.5 | 8,293.5 | 8,375 | 8,293 | 3,920 |