8,306.50
-8(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,207 | 8,306.5 | 8,306.5 | 8,323 | 8,201 | 8,605 |
| October 16, 2025 | 8,302 | 8,314.5 | 8,314.5 | 8,324 | 8,266 | 14,130 |
| October 15, 2025 | 8,324 | 8,291.5 | 8,291.5 | 8,324 | 8,286 | 47,239 |
| October 14, 2025 | 8,222 | 8,259 | 8,259 | 8,259 | 8,199 | 5,875 |
| October 13, 2025 | 8,228 | 8,243 | 8,243 | 8,265 | 8,211 | 7,069 |
| October 10, 2025 | 8,302 | 8,178 | 8,178 | 8,340 | 8,173 | 9,851 |
| October 09, 2025 | 8,327 | 8,314 | 8,314 | 8,362 | 8,304 | 26,068 |
| October 08, 2025 | 8,281 | 8,307 | 8,307 | 8,312 | 8,271 | 35,917 |
| October 07, 2025 | 8,381.45 | 8,330 | 8,330 | 8,387 | 8,320 | 187 |
| October 06, 2025 | 8,373 | 8,385 | 8,385 | 8,410 | 8,336.19 | 14,882 |
| October 03, 2025 | 8,357 | 8,357.5 | 8,357.5 | 8,363 | 8,347 | 5,872 |
| October 02, 2025 | 8,301 | 8,346.5 | 8,346.5 | 8,372 | 8,301 | 13,012 |
| October 01, 2025 | 8,197 | 8,237.5 | 8,237.5 | 8,241 | 8,184 | 8,160 |
| September 30, 2025 | 8,188 | 8,205 | 8,205 | 8,208 | 8,172 | 13,714 |
| September 29, 2025 | 8,256 | 8,216 | 8,216 | 8,256 | 8,176 | 20,206 |
| September 26, 2025 | 8,172 | 8,164 | 8,164 | 8,195 | 8,141 | 14,147 |
| September 25, 2025 | 8,140 | 8,150.5 | 8,150.5 | 8,163 | 8,120 | 10,378 |
| September 24, 2025 | 8,138 | 8,149.5 | 8,149.5 | 8,154 | 8,130 | 4,729 |
| September 23, 2025 | 8,078 | 8,144.5 | 8,144.5 | 8,171 | 8,074 | 19,508 |
| September 22, 2025 | 8,112 | 8,108 | 8,108 | 8,119 | 8,084 | 13,219 |
| September 19, 2025 | 8,085 | 8,083 | 8,083 | 8,117 | 8,081 | 8,304 |
| September 18, 2025 | 7,951 | 8,100.5 | 8,100.5 | 8,102 | 7,951 | 5,551 |
| September 17, 2025 | 7,923 | 7,912 | 7,912 | 7,923 | 7,892 | 4,825 |
| September 16, 2025 | 7,952 | 7,892 | 7,892 | 7,962.16 | 7,892 | 10,463 |
| September 15, 2025 | 7,863 | 7,932 | 7,932 | 7,932 | 7,859 | 4,866 |
| September 12, 2025 | 7,850 | 7,842 | 7,842 | 7,864 | 7,833 | 4,204 |
| September 11, 2025 | 7,809.34 | 7,815 | 7,815 | 7,826 | 7,780 | 4,347 |
| September 10, 2025 | 7,901 | 7,826 | 7,826 | 7,906 | 7,824 | 2,310 |
| September 09, 2025 | 7,884 | 7,894 | 7,894 | 7,906 | 7,870 | 27,498 |
| September 08, 2025 | 7,858 | 7,877 | 7,877 | 7,910 | 7,843 | 922 |
| September 05, 2025 | 7,877.1 | 7,823.5 | 7,823.5 | 7,877.1 | 7,819 | 6,064 |
| September 04, 2025 | 7,753 | 7,834.5 | 7,834.5 | 7,836 | 7,742 | 35,180 |
| September 03, 2025 | 7,761 | 7,745.5 | 7,745.5 | 7,774 | 7,739 | 4,941 |
| September 02, 2025 | 7,748 | 7,732.5 | 7,732.5 | 7,782 | 7,732.5 | 5,569 |
| September 01, 2025 | 7,793 | 7,766.5 | 7,766.5 | 7,810 | 7,765 | 4,043 |
| August 29, 2025 | 7,817 | 7,795 | 7,795 | 7,833 | 7,794 | 11,508 |
| August 28, 2025 | 7,865 | 7,825 | 7,825 | 7,865 | 7,811 | 20,284 |
| August 27, 2025 | 7,850 | 7,844 | 7,844 | 7,902 | 7,816 | 5,437 |
| August 26, 2025 | 7,877 | 7,852.5 | 7,852.5 | 7,893 | 7,852.5 | 7,138 |
| August 22, 2025 | 7,882 | 7,933 | 7,933 | 7,959 | 7,858 | 6,410 |
| August 21, 2025 | 7,896 | 7,876 | 7,876 | 7,896 | 7,858 | 10,515 |
| August 20, 2025 | 7,782 | 7,891 | 7,891 | 7,891 | 7,782 | 2,245 |
| August 19, 2025 | 7,838 | 7,825.5 | 7,825.5 | 7,838 | 7,775 | 29,728 |
| August 18, 2025 | 7,820 | 7,760.5 | 7,760.5 | 7,820 | 7,713 | 3,484 |
| August 15, 2025 | 7,765 | 7,753 | 7,753 | 7,777 | 7,725 | 7,252 |
| August 14, 2025 | 7,720 | 7,749 | 7,749 | 7,749 | 7,690 | 1,477 |
| August 13, 2025 | 7,774 | 7,781.5 | 7,781.5 | 7,789 | 7,774 | 310 |
| August 12, 2025 | 7,748 | 7,738.5 | 7,738.5 | 7,748 | 7,705 | 2,550 |
| August 11, 2025 | 7,745 | 7,737 | 7,737 | 7,755 | 7,726 | 5,085 |
| August 08, 2025 | 7,748 | 7,733 | 7,733 | 7,748 | 7,713 | 4,772 |
| August 07, 2025 | 7,732 | 7,740 | 7,740 | 7,798 | 7,732 | 2,162 |
| August 06, 2025 | 7,736 | 7,706.5 | 7,706.5 | 7,748 | 7,696 | 4,233 |
| August 05, 2025 | 7,761 | 7,717 | 7,717 | 7,772 | 7,710 | 26,657 |
| August 04, 2025 | 7,789 | 7,726 | 7,726 | 7,789 | 7,700 | 7,636 |
| August 01, 2025 | 7,747 | 7,700 | 7,700 | 7,758 | 7,681 | 7,725 |
| July 31, 2025 | 7,893 | 7,792.5 | 7,792.5 | 7,893 | 7,792 | 2,226 |
| July 30, 2025 | 7,851 | 7,846.5 | 7,846.5 | 7,875 | 7,839 | 3,329 |
| July 29, 2025 | 7,865 | 7,852 | 7,852 | 7,904 | 7,852 | 1,699 |
| July 28, 2025 | 7,972 | 7,852 | 7,852 | 7,979 | 7,845 | 20,422 |
| July 25, 2025 | 7,935 | 7,897 | 7,897 | 7,935 | 7,868 | 2,171 |