8,359.00
-91(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,448 | 8,359 | 8,359 | 8,469 | 8,359 | 2,042 |
| November 06, 2025 | 8,520 | 8,450 | 8,450 | 8,538 | 8,444 | 4,869 |
| November 05, 2025 | 8,468 | 8,531 | 8,531 | 8,540 | 8,468 | 1,979 |
| November 04, 2025 | 8,451 | 8,522 | 8,522 | 8,522 | 8,398 | 12,700 |
| November 03, 2025 | 8,526 | 8,493.5 | 8,493.5 | 8,551 | 8,493.5 | 841 |
| October 31, 2025 | 8,546 | 8,522 | 8,522 | 8,583 | 8,519 | 2,665 |
| October 30, 2025 | 8,594 | 8,615 | 8,615 | 8,618 | 8,571 | 3,157 |
| October 29, 2025 | 8,579 | 8,569.5 | 8,569.5 | 8,637 | 8,566 | 3,059 |
| October 28, 2025 | 8,549 | 8,541 | 8,541 | 8,556 | 8,532 | 1,406 |
| October 27, 2025 | 8,566 | 8,553 | 8,553 | 8,585 | 8,546 | 289 |
| October 24, 2025 | 8,491 | 8,536.5 | 8,536.5 | 8,537 | 8,485 | 13,410 |
| October 23, 2025 | 8,410 | 8,472.5 | 8,472.5 | 8,474 | 8,389 | 4,612 |
| October 22, 2025 | 8,357 | 8,376 | 8,376 | 8,398 | 8,357 | 10,302 |
| October 21, 2025 | 8,368 | 8,363 | 8,363 | 8,372 | 8,355 | 4,161 |
| October 20, 2025 | 8,330 | 8,380 | 8,380 | 8,383 | 8,322 | 4,827 |
| 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 |