7,097.00
-104(-1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,061 | 7,097 | 7,097 | 7,156.82 | 7,001.95 | 9,865 |
| October 16, 2025 | 7,239.6 | 7,201 | 7,201 | 7,252 | 7,169.18 | 11,769 |
| October 15, 2025 | 7,237 | 7,230 | 7,230 | 7,315 | 7,230 | 11,058 |
| October 14, 2025 | 7,045 | 7,126 | 7,126 | 7,147.95 | 6,992 | 22,880 |
| October 13, 2025 | 7,050 | 7,099 | 7,099 | 7,099 | 7,018.83 | 14,016 |
| October 10, 2025 | 7,206.19 | 7,039 | 7,039 | 7,237 | 7,026.29 | 8,019 |
| October 09, 2025 | 7,238 | 7,211 | 7,211 | 7,255 | 7,180.12 | 16,376 |
| October 08, 2025 | 7,181 | 7,203 | 7,203 | 7,209 | 7,146.59 | 17,731 |
| October 07, 2025 | 7,214 | 7,174.5 | 7,174.5 | 7,262 | 7,171 | 3,765 |
| October 06, 2025 | 7,271 | 7,283 | 7,283 | 7,307 | 7,229 | 15,500 |
| October 03, 2025 | 7,242.07 | 7,271 | 7,271 | 7,319 | 7,226.92 | 4,542 |
| October 02, 2025 | 7,174.28 | 7,184 | 7,184 | 7,230 | 7,166 | 88,435 |
| October 01, 2025 | 7,085 | 7,149 | 7,149 | 7,149 | 7,080 | 49,751 |
| September 30, 2025 | 7,145.3 | 7,116.5 | 7,116.5 | 7,178 | 7,104.65 | 22,149 |
| September 29, 2025 | 7,179 | 7,143.5 | 7,143.5 | 7,208 | 7,135.35 | 25,744 |
| September 26, 2025 | 7,139 | 7,150 | 7,150 | 7,182 | 7,118.39 | 15,076 |
| September 25, 2025 | 7,146 | 7,120.5 | 7,120.5 | 7,163 | 7,107 | 5,651 |
| September 24, 2025 | 7,191.91 | 7,186 | 7,186 | 7,239 | 7,171.05 | 5,526 |
| September 23, 2025 | 7,171.8 | 7,238 | 7,238 | 7,270.18 | 7,157 | 14,673 |
| September 22, 2025 | 7,180 | 7,174 | 7,174 | 7,187 | 7,144 | 20,582 |
| September 19, 2025 | 7,241.42 | 7,192 | 7,192 | 7,294.16 | 7,191 | 15,348 |
| September 18, 2025 | 7,074 | 7,165.5 | 7,165.5 | 7,211.75 | 7,065 | 5,522 |
| September 17, 2025 | 7,032 | 7,073 | 7,073 | 7,077 | 7,016 | 4,477 |
| September 16, 2025 | 7,031 | 6,977 | 6,977 | 7,054 | 6,970 | 6,203 |
| September 15, 2025 | 7,083 | 7,060 | 7,060 | 7,101 | 7,049 | 7,926 |
| September 12, 2025 | 7,132.52 | 7,085 | 7,085 | 7,155 | 7,080.4 | 14,346 |
| September 11, 2025 | 7,051.54 | 7,128 | 7,128 | 7,137.64 | 6,850.15 | 19,531 |
| September 10, 2025 | 7,030 | 7,026 | 7,026 | 7,069 | 7,009 | 5,361 |
| September 09, 2025 | 7,108 | 7,058 | 7,058 | 7,108 | 7,014 | 2,750 |
| September 08, 2025 | 7,135 | 7,098 | 7,098 | 7,142.86 | 7,034 | 127,027 |
| September 05, 2025 | 7,146 | 7,091 | 7,091 | 7,185 | 7,067 | 10,436 |
| September 04, 2025 | 7,059 | 7,102 | 7,102 | 7,103 | 7,036 | 22,354 |
| September 03, 2025 | 7,045 | 7,020 | 7,020 | 7,100 | 7,020 | 10,375 |
| September 02, 2025 | 7,055.91 | 7,041.5 | 7,041.5 | 7,089 | 7,038.9 | 9,577 |
| September 01, 2025 | 7,062 | 7,056 | 7,056 | 7,073 | 7,036 | 3,367 |
| August 29, 2025 | 7,101.39 | 7,062 | 7,062 | 7,144 | 7,058 | 9,317 |
| August 28, 2025 | 7,152 | 7,070 | 7,070 | 7,177 | 7,063 | 9,269 |
| August 27, 2025 | 7,070 | 7,112 | 7,112 | 7,141 | 7,067 | 5,231 |
| August 26, 2025 | 7,048 | 7,074 | 7,074 | 7,089.88 | 7,024 | 6,161 |
| August 22, 2025 | 6,896 | 7,096 | 7,096 | 7,105 | 6,886 | 11,833 |
| August 21, 2025 | 6,869 | 6,874 | 6,874 | 6,874.35 | 6,812 | 3,600 |
| August 20, 2025 | 6,874.75 | 6,861 | 6,861 | 6,897 | 6,834.75 | 10,429 |
| August 19, 2025 | 6,874.87 | 6,898 | 6,898 | 6,934 | 6,838 | 12,368 |
| August 18, 2025 | 6,857.99 | 6,865 | 6,865 | 6,873 | 6,817 | 8,270 |
| August 15, 2025 | 6,910.2 | 6,814 | 6,814 | 6,913 | 6,797 | 3,908 |
| August 14, 2025 | 6,943 | 6,860.5 | 6,860.5 | 6,965.35 | 6,860 | 7,919 |
| August 13, 2025 | 6,860 | 6,896 | 6,896 | 6,904.2 | 6,852 | 6,640 |
| August 12, 2025 | 6,696.2 | 6,786.5 | 6,786.5 | 6,805 | 6,658 | 13,929 |
| August 11, 2025 | 6,709 | 6,684 | 6,684 | 6,741 | 6,679 | 8,512 |
| August 08, 2025 | 6,700 | 6,679 | 6,679 | 6,720.84 | 6,674 | 5,768 |
| August 07, 2025 | 6,687 | 6,647 | 6,647 | 6,779 | 6,647 | 6,159 |
| August 06, 2025 | 6,795 | 6,733 | 6,733 | 6,805.82 | 6,713 | 6,225 |
| August 05, 2025 | 6,745 | 6,695 | 6,695 | 6,760 | 6,670 | 145,088 |
| August 04, 2025 | 6,640 | 6,677 | 6,677 | 6,685 | 6,594 | 3,475 |
| August 01, 2025 | 6,732 | 6,588 | 6,588 | 6,743 | 6,533 | 15,375 |
| July 31, 2025 | 6,757.5 | 6,768 | 6,768 | 6,839 | 6,749 | 94,121 |
| July 30, 2025 | 6,830 | 6,861 | 6,861 | 6,899 | 6,788 | 5,366 |
| July 29, 2025 | 6,857.28 | 6,813 | 6,813 | 6,902 | 6,813 | 3,048 |
| July 28, 2025 | 6,857 | 6,814 | 6,814 | 6,863 | 6,791 | 4,110 |
| July 25, 2025 | 6,755 | 6,757 | 6,757 | 6,800 | 6,740 | 7,250 |