7,458.50
-65(-0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,375 | 7,458.5 | 7,458.5 | 7,494.89 | 7,362 | 306 |
| October 16, 2025 | 7,567 | 7,523.5 | 7,523.5 | 7,567 | 7,519.06 | 1,854 |
| October 15, 2025 | 7,518 | 7,496 | 7,496 | 7,541.72 | 7,496 | 6,501 |
| October 14, 2025 | 7,344 | 7,386 | 7,386 | 7,386 | 7,288 | 7,253 |
| October 13, 2025 | 7,390 | 7,468 | 7,468 | 7,468 | 7,390 | 189 |
| October 10, 2025 | 7,500 | 7,286 | 7,286 | 7,531 | 7,286 | 429 |
| October 09, 2025 | 7,546 | 7,511 | 7,511 | 7,546 | 7,504 | 1,232 |
| October 08, 2025 | 7,449 | 7,511 | 7,511 | 7,511 | 7,416 | 147 |
| October 07, 2025 | 7,510 | 7,457.5 | 7,457.5 | 7,555 | 7,450.3 | 409 |
| October 06, 2025 | 7,388.75 | 7,422.5 | 7,422.5 | 7,477 | 7,373 | 364 |
| October 03, 2025 | 7,435 | 7,388.5 | 7,388.5 | 7,435 | 7,384.9 | 413 |
| October 02, 2025 | 7,301 | 7,308.5 | 7,308.5 | 7,330 | 7,286 | 5,030 |
| October 01, 2025 | 7,164 | 7,246 | 7,246 | 7,246 | 7,158 | 1,847 |
| September 30, 2025 | 7,187 | 7,206 | 7,206 | 7,234.36 | 7,178.94 | 3,801 |
| September 29, 2025 | 7,207 | 7,215.5 | 7,215.5 | 7,249 | 7,183 | 2,892 |
| September 26, 2025 | 7,138 | 7,132 | 7,132 | 7,160 | 7,120 | 1,831 |
| September 25, 2025 | 7,207 | 7,216.5 | 7,216.5 | 7,227.31 | 7,182 | 2,257 |
| September 24, 2025 | 7,242 | 7,257 | 7,257 | 7,273 | 7,241 | 3,143 |
| September 23, 2025 | 7,289 | 7,321.5 | 7,321.5 | 7,349 | 7,286.9 | 471 |
| September 22, 2025 | 7,225 | 7,200 | 7,200 | 7,226 | 7,179 | 858 |
| September 19, 2025 | 7,152.38 | 7,175 | 7,175 | 7,179.88 | 7,152.38 | 832 |
| September 18, 2025 | 7,154 | 7,178 | 7,178 | 7,178 | 7,115.38 | 404 |
| September 17, 2025 | 7,084 | 7,078.5 | 7,078.5 | 7,090.87 | 7,057 | 2,330 |
| September 16, 2025 | 7,105 | 7,073.5 | 7,073.5 | 7,130 | 7,073.5 | 886 |
| September 15, 2025 | 7,049 | 7,056 | 7,056 | 7,073.86 | 7,017.22 | 429 |
| September 12, 2025 | 7,063.88 | 7,043.5 | 7,043.5 | 7,063.88 | 7,027.25 | 1,987 |
| September 11, 2025 | 7,025 | 7,049 | 7,049 | 7,054 | 6,938 | 3,349 |
| September 10, 2025 | 7,014 | 7,057 | 7,057 | 7,058 | 6,985 | 3,113 |
| September 09, 2025 | 6,859 | 6,900 | 6,900 | 6,905.91 | 6,859 | 1,989 |
| September 08, 2025 | 6,761 | 6,805 | 6,805 | 6,810 | 6,761 | 839 |
| September 05, 2025 | 6,754 | 6,718 | 6,718 | 6,760.95 | 6,708 | 220 |
| September 04, 2025 | 6,651.83 | 6,655.5 | 6,655.5 | 6,658.1 | 6,641 | 470 |
| September 03, 2025 | 6,629 | 6,637 | 6,637 | 6,650.94 | 6,629 | 296 |
| September 02, 2025 | 6,560 | 6,543 | 6,543 | 6,581.35 | 6,534 | 2,741 |
| September 01, 2025 | 6,555 | 6,553 | 6,553 | 6,570 | 6,540 | 114 |
| August 29, 2025 | 6,644.26 | 6,596 | 6,596 | 6,660 | 6,594 | 171 |
| August 28, 2025 | 6,679 | 6,706 | 6,706 | 6,712 | 6,655 | 67 |
| August 27, 2025 | 6,740 | 6,705 | 6,705 | 6,740 | 6,686 | 472 |
| August 26, 2025 | 6,696.99 | 6,695 | 6,695 | 6,717 | 6,666 | 662 |
| August 22, 2025 | 6,591 | 6,678.5 | 6,678.5 | 6,678.5 | 6,564 | 1,125 |
| August 21, 2025 | 6,622 | 6,621 | 6,621 | 6,624 | 6,592 | 1,679 |
| August 20, 2025 | 6,569 | 6,587 | 6,587 | 6,624 | 6,560 | 627 |
| August 19, 2025 | 6,816 | 6,780.5 | 6,780.5 | 6,816 | 6,780 | 74 |
| August 18, 2025 | 6,843 | 6,827.5 | 6,827.5 | 6,843 | 6,803 | 42 |
| August 15, 2025 | 6,817 | 6,754 | 6,754 | 6,817 | 6,754 | 103 |
| August 14, 2025 | 6,773 | 6,780 | 6,780 | 6,790 | 6,773 | 12 |
| August 13, 2025 | 6,868 | 6,824 | 6,824 | 6,873 | 6,824 | 290 |
| August 12, 2025 | 6,832 | 6,846.5 | 6,846.5 | 6,846.5 | 6,650.85 | 1,010 |
| August 11, 2025 | 6,821 | 6,838.5 | 6,838.5 | 6,847 | 6,802 | 641 |
| August 08, 2025 | 6,812 | 6,788.5 | 6,788.5 | 6,812 | 6,777 | 167 |
| August 07, 2025 | 6,893 | 6,821.5 | 6,821.5 | 6,901 | 6,821 | 585 |
| August 06, 2025 | 6,752 | 6,717 | 6,717 | 6,752 | 6,700.28 | 221 |
| August 05, 2025 | 6,833 | 6,764 | 6,764 | 6,833 | 6,760.24 | 573 |
| August 04, 2025 | 6,757 | 6,743 | 6,743 | 6,757 | 6,720.09 | 426 |
| August 01, 2025 | 6,761 | 6,710.5 | 6,710.5 | 6,761 | 6,702 | 282 |
| July 31, 2025 | 6,808 | 6,778 | 6,778 | 6,833 | 6,774 | 341 |
| July 30, 2025 | 6,716.75 | 6,739 | 6,739 | 6,739 | 6,684 | 426 |
| July 29, 2025 | 6,672 | 6,685.5 | 6,685.5 | 6,718.89 | 6,663 | 1,956 |
| July 28, 2025 | 6,761.08 | 6,710 | 6,710 | 6,765 | 6,702.15 | 818 |
| July 25, 2025 | 6,710 | 6,740 | 6,740 | 6,756 | 6,707 | 1,884 |