15,300.00
-260(-1.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15,540 | 15,300 | 15,300 | 15,790 | 15,210 | 63,339 |
| November 06, 2025 | 16,180 | 15,560 | 15,560 | 16,228.95 | 15,370 | 302,505 |
| November 05, 2025 | 16,260 | 16,200 | 16,200 | 16,380 | 15,979.3 | 68,426 |
| November 04, 2025 | 16,320 | 16,290 | 16,290 | 16,420 | 16,080 | 100,571 |
| November 03, 2025 | 15,920 | 16,420 | 16,420 | 16,420 | 15,900 | 57,789 |
| October 31, 2025 | 15,850 | 15,930 | 15,930 | 16,034.74 | 15,730 | 66,160 |
| October 30, 2025 | 15,620 | 15,850 | 15,850 | 15,920.03 | 15,610 | 93,148 |
| October 29, 2025 | 15,430 | 15,600 | 15,600 | 15,661.05 | 15,390 | 69,805 |
| October 28, 2025 | 15,330 | 15,410 | 15,410 | 15,510 | 15,290 | 46,579 |
| October 27, 2025 | 15,360 | 15,310 | 15,310 | 15,380 | 15,230 | 189,669 |
| October 24, 2025 | 15,300 | 15,300 | 15,300 | 15,370 | 15,200.05 | 82,900 |
| October 23, 2025 | 15,260 | 15,260 | 15,260 | 15,280 | 15,020 | 61,699 |
| October 22, 2025 | 14,930 | 15,210 | 15,210 | 15,360 | 14,830 | 62,574 |
| October 21, 2025 | 14,950 | 14,870 | 14,870 | 14,950 | 14,710 | 38,359 |
| October 20, 2025 | 14,720 | 14,860 | 14,860 | 14,860 | 14,680 | 72,253 |
| October 17, 2025 | 14,480 | 14,680 | 14,680 | 14,760 | 14,420 | 76,926 |
| October 16, 2025 | 14,590 | 14,630 | 14,630 | 14,730 | 14,300 | 69,334 |
| October 15, 2025 | 14,560 | 14,630 | 14,545 | 14,680 | 14,490 | 76,121 |
| October 14, 2025 | 14,580 | 14,490 | 14,405.81 | 14,610 | 14,460 | 88,176 |
| October 13, 2025 | 14,520 | 14,640 | 14,554.94 | 14,650 | 14,480 | 37,469 |
| October 10, 2025 | 14,650 | 14,470 | 14,470 | 14,830 | 14,430 | 58,520 |
| October 09, 2025 | 14,590 | 14,610 | 14,610 | 14,650 | 14,410 | 51,297 |
| October 08, 2025 | 14,410 | 14,550 | 14,550 | 14,590 | 14,290 | 41,132 |
| October 07, 2025 | 14,300 | 14,320 | 14,320 | 14,500 | 14,300 | 50,173 |
| October 06, 2025 | 14,350 | 14,300 | 14,300 | 14,500 | 14,300 | 52,369 |
| October 03, 2025 | 14,320 | 14,350 | 14,350 | 14,430 | 14,070 | 53,775 |
| October 02, 2025 | 14,220 | 14,280 | 14,280 | 14,320 | 14,120 | 41,742 |
| October 01, 2025 | 14,520 | 14,200 | 14,200 | 14,580 | 14,200 | 55,579 |
| September 30, 2025 | 14,530 | 14,530 | 14,530 | 14,580 | 14,360 | 56,865 |
| September 29, 2025 | 14,680 | 14,510 | 14,510 | 14,720 | 14,510 | 60,987 |
| September 26, 2025 | 14,670 | 14,560 | 14,560 | 14,760 | 14,560 | 36,889 |
| September 25, 2025 | 14,650 | 14,660 | 14,660 | 14,740 | 14,470 | 32,602 |
| September 24, 2025 | 14,830 | 14,680 | 14,680 | 14,880 | 14,680 | 61,956 |
| September 23, 2025 | 14,840 | 14,840 | 14,840 | 14,970 | 14,810 | 40,348 |
| September 22, 2025 | 14,820 | 14,800 | 14,800 | 14,980 | 14,740 | 42,707 |
| September 19, 2025 | 14,890 | 14,880 | 14,880 | 14,893.53 | 14,650 | 212,388 |
| September 18, 2025 | 14,710 | 14,850 | 14,850 | 14,870 | 14,640 | 40,194 |
| September 17, 2025 | 14,740 | 14,700 | 14,700 | 14,840 | 14,500 | 69,731 |
| September 16, 2025 | 14,840 | 14,600 | 14,600 | 15,020 | 14,580 | 228,006 |
| September 15, 2025 | 14,860 | 14,750 | 14,750 | 14,950 | 14,710 | 272,399 |
| September 12, 2025 | 14,970 | 14,800 | 14,800 | 15,080 | 14,800 | 28,066 |
| September 11, 2025 | 14,860 | 14,980 | 14,980 | 15,010 | 14,732.2 | 58,329 |
| September 10, 2025 | 15,160 | 14,840 | 14,840 | 15,210 | 14,818.43 | 36,815 |
| September 09, 2025 | 15,170 | 15,110 | 15,110 | 15,180 | 14,970 | 31,667 |
| September 08, 2025 | 15,390 | 15,120 | 15,120 | 15,400 | 14,980 | 67,162 |
| September 05, 2025 | 15,240 | 15,340 | 15,340 | 15,470 | 15,203.19 | 23,283 |
| September 04, 2025 | 15,060 | 15,270 | 15,270 | 15,270 | 15,010 | 34,052 |
| September 03, 2025 | 15,090 | 15,070 | 15,070 | 15,200 | 14,950 | 38,794 |
| September 02, 2025 | 15,350 | 15,090 | 15,090 | 15,390 | 14,870 | 46,598 |
| September 01, 2025 | 15,460 | 15,360 | 15,360 | 15,510 | 15,350 | 20,989 |
| August 29, 2025 | 15,740 | 15,450 | 15,450 | 15,740 | 15,450 | 34,487 |
| August 28, 2025 | 15,770 | 15,600 | 15,600 | 15,780 | 15,530 | 27,133 |
| August 27, 2025 | 15,600 | 15,740 | 15,685 | 15,800 | 15,540 | 26,249 |
| August 26, 2025 | 15,700 | 15,600 | 15,545.49 | 15,900 | 15,500 | 44,009 |
| August 22, 2025 | 15,820 | 15,900 | 15,844.44 | 15,900 | 15,620 | 31,936 |
| August 21, 2025 | 15,860 | 15,830 | 15,774.69 | 15,930 | 15,760 | 19,782 |
| August 20, 2025 | 15,650 | 15,870 | 15,814.55 | 15,890 | 15,500 | 35,077 |
| August 19, 2025 | 15,770 | 15,650 | 15,595.31 | 15,850 | 15,600 | 30,609 |
| August 18, 2025 | 15,760 | 15,770 | 15,770 | 15,900 | 15,620 | 51,520 |
| August 15, 2025 | 15,620 | 15,680 | 15,680 | 15,740 | 15,450 | 69,246 |