15,126.00
-169(-1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15,039 | 15,126 | 15,126 | 15,212 | 14,942 | 23,111 |
| October 16, 2025 | 15,298 | 15,295 | 15,295 | 15,345 | 15,281 | 9,661 |
| October 15, 2025 | 15,257 | 15,298 | 15,298 | 15,377 | 15,251 | 8,611 |
| October 14, 2025 | 15,105 | 15,148 | 15,148 | 15,171 | 14,925 | 19,789 |
| October 13, 2025 | 15,197 | 15,209 | 15,209 | 15,235 | 15,101 | 30,159 |
| October 10, 2025 | 15,411 | 15,159 | 15,159 | 15,467 | 15,148 | 12,939 |
| October 09, 2025 | 15,446 | 15,384 | 15,384 | 15,470 | 15,368 | 19,304 |
| October 08, 2025 | 15,358.63 | 15,435 | 15,435 | 15,438 | 15,353 | 16,182 |
| October 07, 2025 | 15,406 | 15,352 | 15,352 | 15,453 | 15,351 | 6,769 |
| October 06, 2025 | 15,407 | 15,415 | 15,415 | 15,432 | 15,370 | 10,197 |
| October 03, 2025 | 15,414 | 15,420 | 15,420 | 15,435 | 15,368 | 8,823 |
| October 02, 2025 | 15,349 | 15,331 | 15,331 | 15,401 | 15,314 | 10,054 |
| October 01, 2025 | 15,161 | 15,290 | 15,290 | 15,307 | 15,156 | 8,298 |
| September 30, 2025 | 15,217 | 15,203 | 15,203 | 15,232 | 15,189 | 9,742 |
| September 29, 2025 | 15,245 | 15,228 | 15,228 | 15,291 | 15,226 | 8,265 |
| September 26, 2025 | 15,134 | 15,141 | 15,141 | 15,191 | 15,098 | 12,266 |
| September 25, 2025 | 15,178 | 15,120 | 15,120 | 15,197 | 15,017 | 23,359 |
| September 24, 2025 | 15,259 | 15,197 | 15,197 | 15,264 | 15,197 | 9,230 |
| September 23, 2025 | 15,315 | 15,295 | 15,295 | 15,323 | 15,281 | 18,079 |
| September 22, 2025 | 15,216 | 15,258 | 15,258 | 15,274 | 15,183 | 8,669 |
| September 19, 2025 | 15,160 | 15,166 | 15,166 | 15,225 | 15,148 | 15,361 |
| September 18, 2025 | 15,161 | 15,207 | 15,207 | 15,235 | 15,122 | 17,403 |
| September 17, 2025 | 15,108 | 15,089 | 15,089 | 15,124 | 15,076 | 23,668 |
| September 16, 2025 | 15,134 | 15,098 | 15,098 | 15,176 | 15,098 | 10,416 |
| September 15, 2025 | 15,076 | 15,117 | 15,117 | 15,142 | 15,020 | 10,257 |
| September 12, 2025 | 15,052 | 15,059.5 | 15,059.5 | 15,083 | 14,997 | 6,515 |
| September 11, 2025 | 14,964.95 | 15,066 | 15,066 | 15,066 | 14,856 | 14,807 |
| September 10, 2025 | 14,932 | 14,943 | 14,943 | 15,037 | 14,913 | 12,528 |
| September 09, 2025 | 14,882.07 | 14,852 | 14,852 | 14,899.96 | 14,824 | 4,518 |
| September 08, 2025 | 14,839.24 | 14,874 | 14,874 | 14,890 | 14,835 | 14,978 |
| September 05, 2025 | 14,910 | 14,803 | 14,803 | 14,942 | 14,742 | 10,727 |
| September 04, 2025 | 14,754 | 14,804 | 14,804 | 14,809 | 14,732 | 12,079 |
| September 03, 2025 | 14,686 | 14,712 | 14,712 | 14,757 | 14,666 | 12,524 |
| September 02, 2025 | 14,760 | 14,561 | 14,561 | 14,776 | 14,561 | 8,801 |
| September 01, 2025 | 14,760 | 14,795 | 14,795 | 14,798 | 14,755 | 8,422 |
| August 29, 2025 | 14,851 | 14,754 | 14,754 | 14,857 | 14,734 | 10,378 |
| August 28, 2025 | 14,814 | 14,821 | 14,821 | 14,849 | 14,718 | 5,867 |
| August 27, 2025 | 14,787 | 14,809 | 14,809 | 14,812 | 14,765 | 22,752 |
| August 26, 2025 | 14,693 | 14,712 | 14,712 | 14,761 | 14,678 | 33,402 |
| August 22, 2025 | 14,541 | 14,805 | 14,805 | 14,806 | 14,541 | 16,752 |
| August 21, 2025 | 14,636 | 14,604 | 14,604 | 14,636 | 14,547 | 9,091 |
| August 20, 2025 | 14,636 | 14,585 | 14,585 | 14,657 | 14,504 | 22,319 |
| August 19, 2025 | 14,727 | 14,701 | 14,701 | 14,757 | 14,679 | 5,120 |
| August 18, 2025 | 14,742 | 14,722 | 14,722 | 14,775 | 14,707 | 5,521 |
| August 15, 2025 | 14,822 | 14,754 | 14,754 | 14,826 | 14,737 | 7,973 |
| August 14, 2025 | 14,766 | 14,737 | 14,737 | 14,793 | 14,664 | 15,047 |
| August 13, 2025 | 14,725.79 | 14,757 | 14,757 | 14,806 | 14,716 | 16,188 |
| August 12, 2025 | 14,592 | 14,682 | 14,682 | 14,689 | 14,557 | 10,926 |
| August 11, 2025 | 14,633.92 | 14,599 | 14,599 | 14,639 | 14,582 | 23,109 |
| August 08, 2025 | 14,523 | 14,556 | 14,556 | 14,601 | 14,511 | 6,840 |
| August 07, 2025 | 14,526 | 14,477 | 14,477 | 14,696 | 14,477 | 7,694 |
| August 06, 2025 | 14,454 | 14,479 | 14,479 | 14,488 | 14,399.35 | 14,823 |
| August 05, 2025 | 14,506 | 14,386 | 14,386 | 14,518 | 14,371 | 9,958 |
| August 04, 2025 | 14,301 | 14,410 | 14,410 | 14,432 | 14,294 | 16,286 |
| August 01, 2025 | 14,447.75 | 14,238.5 | 14,238.5 | 14,459 | 14,193 | 16,287 |
| July 31, 2025 | 14,668 | 14,601 | 14,601 | 14,718 | 14,556 | 7,979 |
| July 30, 2025 | 14,578 | 14,557.5 | 14,557.5 | 14,618 | 14,500 | 4,976 |
| July 29, 2025 | 14,616.94 | 14,560 | 14,560 | 14,645 | 14,552 | 8,757 |
| July 28, 2025 | 14,660 | 14,595 | 14,595 | 14,678 | 14,578 | 18,994 |
| July 25, 2025 | 14,551.81 | 14,568.5 | 14,568.5 | 14,581 | 14,531 | 5,767 |