971.50
-7.1(-0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 980.73 | 971.5 | 971.5 | 980.73 | 970.5 | 47,822 |
| November 06, 2025 | 982.1 | 978.6 | 978.6 | 983.9 | 977.9 | 33,349 |
| November 05, 2025 | 969.45 | 979.4 | 979.4 | 979.93 | 968.4 | 30,694 |
| November 04, 2025 | 968.73 | 972.8 | 972.8 | 972.9 | 960.84 | 189,006 |
| November 03, 2025 | 973.85 | 974.2 | 974.2 | 978.7 | 972.9 | 40,543 |
| October 31, 2025 | 975.6 | 973.05 | 973.05 | 977.41 | 972.69 | 56,278 |
| October 30, 2025 | 987.3 | 976.2 | 976.2 | 987.3 | 973.9 | 10,625 |
| October 29, 2025 | 975.6 | 980.95 | 980.95 | 983 | 975.6 | 31,916 |
| October 28, 2025 | 959.3 | 971.05 | 971.05 | 971.5 | 958.9 | 43,654 |
| October 27, 2025 | 959 | 961.5 | 961.5 | 962.34 | 956.5 | 15,868 |
| October 24, 2025 | 952.6 | 958.8 | 958.8 | 958.8 | 948.19 | 29,588 |
| October 23, 2025 | 945.6 | 950.7 | 950.7 | 951.7 | 945.6 | 153,217 |
| October 22, 2025 | 947.6 | 945.4 | 945.4 | 947.6 | 944.11 | 26,859 |
| October 21, 2025 | 945 | 942.7 | 942.7 | 946.2 | 941.24 | 155,843 |
| October 20, 2025 | 941.6 | 943.3 | 943.3 | 943.93 | 937.8 | 22,578 |
| October 17, 2025 | 930.74 | 938.15 | 938.15 | 940.8 | 930.3 | 41,257 |
| October 16, 2025 | 938.1 | 945.9 | 945.9 | 945.9 | 936.9 | 131,809 |
| October 15, 2025 | 944.31 | 939.15 | 939.15 | 945 | 939.15 | 36,372 |
| October 14, 2025 | 932.7 | 938.4 | 938.4 | 939.8 | 930.7 | 149,133 |
| October 13, 2025 | 937.1 | 935.15 | 935.15 | 941.1 | 933.98 | 37,016 |
| October 10, 2025 | 945.44 | 933.8 | 933.8 | 948.9 | 933.8 | 21,623 |
| October 09, 2025 | 945 | 943.5 | 943.5 | 948 | 943.5 | 127,768 |
| October 08, 2025 | 940.9 | 943.9 | 943.9 | 943.9 | 939.37 | 80,120 |
| October 07, 2025 | 943.2 | 941.5 | 941.5 | 946 | 940.5 | 140,364 |
| October 06, 2025 | 949.7 | 945.2 | 945.2 | 949.7 | 938.15 | 80,150 |
| October 03, 2025 | 951.6 | 949.9 | 949.9 | 951.95 | 948.75 | 21,298 |
| October 02, 2025 | 951.8 | 946 | 946 | 951.8 | 945.45 | 98,101 |
| October 01, 2025 | 934.88 | 942.45 | 942.45 | 942.45 | 934.86 | 52,057 |
| September 30, 2025 | 929.8 | 933.4 | 933.4 | 933.4 | 927.92 | 4,983 |
| September 29, 2025 | 934.3 | 930.9 | 930.9 | 934.81 | 929.64 | 65,624 |
| September 26, 2025 | 927.1 | 930.9 | 930.9 | 932.51 | 925.7 | 143,258 |
| September 25, 2025 | 928 | 924.3 | 924.3 | 929.04 | 923.84 | 33,693 |
| September 24, 2025 | 928.7 | 929.45 | 929.45 | 930.07 | 925.68 | 22,486 |
| September 23, 2025 | 926 | 930.2 | 930.2 | 933.33 | 925.9 | 63,539 |
| September 22, 2025 | 926.96 | 924.05 | 924.05 | 927.4 | 920.8 | 38,105 |
| September 19, 2025 | 930.6 | 928.6 | 928.6 | 933.44 | 928 | 58,675 |
| September 18, 2025 | 924.73 | 926.8 | 926.8 | 927.5 | 923.5 | 68,449 |
| September 17, 2025 | 925.8 | 920.6 | 920.6 | 925.8 | 918.99 | 21,635 |
| September 16, 2025 | 930.1 | 921.8 | 921.8 | 930.1 | 921.8 | 22,307 |
| September 15, 2025 | 929.4 | 929.7 | 929.7 | 932.34 | 928.5 | 45,820 |
| September 12, 2025 | 932.96 | 926.6 | 926.6 | 937.8 | 926.34 | 8,908 |
| September 11, 2025 | 924.01 | 930.2 | 930.2 | 931.34 | 923.4 | 23,323 |
| September 10, 2025 | 923.8 | 922 | 922 | 925.13 | 920.5 | 66,166 |
| September 09, 2025 | 925.3 | 924.65 | 924.65 | 927.24 | 921.7 | 21,120 |
| September 08, 2025 | 923.5 | 923.6 | 923.6 | 923.9 | 919.8 | 10,399 |
| September 05, 2025 | 924.3 | 918.25 | 918.25 | 924.3 | 916.7 | 12,623 |
| September 04, 2025 | 912.9 | 919.6 | 919.6 | 920.1 | 912.4 | 48,861 |
| September 03, 2025 | 919 | 916 | 916 | 919.65 | 914.83 | 17,644 |
| September 02, 2025 | 923.6 | 915.8 | 915.8 | 924.2 | 915.57 | 23,072 |
| September 01, 2025 | 927.8 | 924.1 | 924.1 | 928.9 | 923.56 | 21,646 |
| August 29, 2025 | 925.8 | 925.2 | 925.2 | 927.9 | 922.2 | 33,730 |
| August 28, 2025 | 930 | 927.35 | 927.35 | 932.8 | 926.16 | 17,620 |
| August 27, 2025 | 936.2 | 926.5 | 926.5 | 937 | 923.3 | 28,452 |
| August 26, 2025 | 936.3 | 933.6 | 933.6 | 936.9 | 930.5 | 76,009 |
| August 22, 2025 | 946.1 | 954.05 | 954.05 | 955.05 | 945.99 | 23,266 |
| August 21, 2025 | 947.4 | 947.35 | 947.35 | 947.5 | 942.44 | 62,309 |
| August 20, 2025 | 941 | 946.7 | 946.7 | 946.7 | 939.4 | 34,174 |
| August 19, 2025 | 937 | 943.9 | 943.9 | 944.7 | 936.1 | 2,203 |
| August 18, 2025 | 933.7 | 933.6 | 933.6 | 941.5 | 929.56 | 27,975 |
| August 15, 2025 | 943 | 936.15 | 936.15 | 943 | 934.5 | 31,843 |