8,904.00
-24(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,816 | 8,904 | 8,904 | 8,940 | 8,762 | 289,734 |
| October 16, 2025 | 8,942 | 8,928 | 8,928 | 8,950 | 8,804 | 307,202 |
| October 15, 2025 | 9,120 | 9,018 | 9,018 | 9,138 | 9,016 | 94,410 |
| October 14, 2025 | 9,126 | 9,030 | 9,030 | 9,154 | 8,972 | 270,235 |
| October 13, 2025 | 9,104 | 9,116 | 9,116 | 9,140 | 9,034 | 579,862 |
| October 10, 2025 | 9,174 | 9,064 | 9,064 | 9,222 | 9,064 | 416,242 |
| October 09, 2025 | 9,262 | 9,174 | 9,174 | 9,310 | 9,118 | 211,162 |
| October 08, 2025 | 9,112 | 9,200 | 9,200 | 9,224 | 9,112 | 196,746 |
| October 07, 2025 | 9,172 | 9,160 | 9,160 | 9,220 | 9,149.42 | 325,908 |
| October 06, 2025 | 9,146 | 9,166 | 9,166 | 9,226 | 9,088 | 215,967 |
| October 03, 2025 | 9,128 | 9,140 | 9,140 | 9,218 | 9,112 | 256,109 |
| October 02, 2025 | 8,972 | 9,068 | 9,068 | 9,090 | 8,964 | 327,216 |
| October 01, 2025 | 8,930 | 8,950 | 8,950 | 9,068 | 8,828 | 268,772 |
| September 30, 2025 | 9,100 | 8,974 | 8,974 | 9,100 | 8,970 | 275,444 |
| September 29, 2025 | 9,154 | 9,090 | 9,090 | 9,235.75 | 9,058 | 234,752 |
| September 26, 2025 | 9,000 | 9,124 | 9,124 | 9,124 | 8,960 | 539,584 |
| September 25, 2025 | 8,726 | 8,774 | 8,774 | 8,786 | 8,710 | 244,610 |
| September 24, 2025 | 8,778 | 8,758 | 8,758 | 8,848 | 8,710 | 545,577 |
| September 23, 2025 | 8,708 | 8,778 | 8,778 | 8,805 | 8,708 | 1.04M |
| September 22, 2025 | 8,848 | 8,720 | 8,720 | 8,848 | 8,705 | 333,323 |
| September 19, 2025 | 8,664 | 8,776 | 8,776 | 8,850 | 8,648 | 731,798 |
| September 18, 2025 | 8,724 | 8,696 | 8,696 | 8,736 | 8,618 | 562,153 |
| September 17, 2025 | 8,866 | 8,732 | 8,732 | 8,892 | 8,718 | 367,309 |
| September 16, 2025 | 8,794 | 8,726 | 8,726 | 8,798 | 8,676 | 326,977 |
| September 15, 2025 | 8,894 | 8,780 | 8,780 | 8,934 | 8,780 | 902,738 |
| September 12, 2025 | 9,010 | 8,888 | 8,888 | 9,042 | 8,888 | 436,828 |
| September 11, 2025 | 9,054 | 9,006 | 9,006 | 9,092 | 8,928 | 399,764 |
| September 10, 2025 | 9,134 | 9,032 | 9,032 | 9,142 | 8,966 | 254,086 |
| September 09, 2025 | 9,168 | 9,104 | 9,104 | 9,212 | 9,092 | 223,635 |
| September 08, 2025 | 9,074 | 9,160 | 9,160 | 9,172 | 9,044 | 266,268 |
| September 05, 2025 | 9,032 | 9,088 | 9,088 | 9,162 | 9,010 | 549,371 |
| September 04, 2025 | 8,936 | 9,004 | 9,004 | 9,014 | 8,916 | 218,699 |
| September 03, 2025 | 8,902 | 8,956 | 8,956 | 9,066 | 8,880 | 752,070 |
| September 02, 2025 | 8,876 | 8,830 | 8,830 | 8,930 | 8,786 | 344,520 |
| September 01, 2025 | 8,966 | 8,898 | 8,898 | 9,022 | 8,882 | 576,100 |
| August 29, 2025 | 8,978 | 8,952 | 8,952 | 9,028 | 8,916 | 269,385 |
| August 28, 2025 | 8,960 | 8,984 | 8,984 | 9,088 | 8,957.72 | 267,024 |
| August 27, 2025 | 8,852 | 8,960 | 8,960 | 8,982 | 8,836 | 1.14M |
| August 26, 2025 | 8,656 | 8,860 | 8,860 | 8,904 | 8,656 | 1.2M |
| August 22, 2025 | 8,768 | 8,940 | 8,940 | 8,954 | 8,743 | 299,922 |
| August 21, 2025 | 8,886 | 8,808 | 8,808 | 8,886 | 8,736 | 151,380 |
| August 20, 2025 | 8,962 | 8,904 | 8,860.36 | 8,982 | 8,860 | 1.45M |
| August 19, 2025 | 8,880 | 8,990 | 8,945.94 | 9,008 | 8,846 | 318,804 |
| August 18, 2025 | 8,814 | 8,844 | 8,844 | 8,844 | 8,712 | 527,943 |
| August 15, 2025 | 8,768 | 8,846 | 8,846 | 8,872 | 8,746 | 206,648 |
| August 14, 2025 | 8,870 | 8,772 | 8,772 | 8,880 | 8,740 | 179,574 |
| August 13, 2025 | 8,852 | 8,838 | 8,838 | 9,000 | 8,786 | 193,117 |
| August 12, 2025 | 8,628 | 8,810 | 8,810 | 8,832 | 8,598 | 568,356 |
| August 11, 2025 | 8,792 | 8,602 | 8,602 | 8,844 | 8,592 | 282,947 |
| August 08, 2025 | 9,030 | 8,824 | 8,824 | 9,064 | 8,824 | 579,001 |
| August 07, 2025 | 9,400 | 9,182 | 9,182 | 9,478 | 9,100 | 1.37M |
| August 06, 2025 | 8,682 | 8,680 | 8,680 | 8,702 | 8,600 | 618,668 |
| August 05, 2025 | 8,618 | 8,570 | 8,570 | 8,670 | 8,546 | 317,820 |
| August 04, 2025 | 8,610 | 8,604 | 8,604 | 8,660 | 8,568 | 324,090 |
| August 01, 2025 | 8,662 | 8,548 | 8,548 | 8,694 | 8,458 | 477,593 |
| July 31, 2025 | 8,738 | 8,764 | 8,764 | 8,822 | 8,668 | 425,442 |
| July 30, 2025 | 8,658 | 8,848 | 8,848 | 8,852 | 8,640 | 257,297 |
| July 29, 2025 | 8,708 | 8,676 | 8,676 | 8,802 | 8,676 | 225,539 |
| July 28, 2025 | 8,732 | 8,692 | 8,692 | 8,772 | 8,672 | 174,920 |
| July 25, 2025 | 8,588 | 8,670 | 8,670 | 8,680 | 8,528 | 377,588 |