8,661.00
-199(-2.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,848 | 8,661 | 8,661 | 8,861 | 8,638 | 29,568 |
| November 06, 2025 | 9,000 | 8,860 | 8,860 | 9,030 | 8,847 | 933 |
| November 05, 2025 | 8,956 | 9,027 | 9,027 | 9,048 | 8,901 | 4,925 |
| November 04, 2025 | 9,013 | 9,059 | 9,059 | 9,081 | 8,994 | 6,487 |
| November 03, 2025 | 9,077 | 9,077.5 | 9,077.5 | 9,114 | 9,036 | 5,423 |
| October 31, 2025 | 9,149 | 9,089 | 9,089 | 9,158 | 9,075.37 | 2,937 |
| October 30, 2025 | 9,093 | 9,079 | 9,079 | 9,112 | 8,997.71 | 22,439 |
| October 29, 2025 | 9,126 | 9,130 | 9,130 | 9,175 | 9,123 | 4,516 |
| October 28, 2025 | 8,930 | 9,018 | 9,018 | 9,018 | 8,903 | 13,091 |
| October 27, 2025 | 8,968 | 8,961 | 8,961 | 8,976.05 | 8,936 | 8,190 |
| October 24, 2025 | 8,905 | 8,939 | 8,939 | 8,945 | 8,869 | 6,921 |
| October 23, 2025 | 8,772 | 8,797.5 | 8,797.5 | 8,800 | 8,715 | 7,266 |
| October 22, 2025 | 8,806 | 8,711 | 8,711 | 8,831 | 8,711 | 11,980 |
| October 21, 2025 | 8,824 | 8,811 | 8,811 | 8,855 | 8,804 | 1,514 |
| October 20, 2025 | 8,807 | 8,855.5 | 8,847 | 8,855.5 | 8,769 | 5,855 |
| October 17, 2025 | 8,588 | 8,627 | 8,627 | 8,680.88 | 8,516 | 2,030 |
| October 16, 2025 | 8,783 | 8,727 | 8,727 | 8,816 | 8,706 | 2,451 |
| October 15, 2025 | 8,691 | 8,678 | 8,678 | 8,735 | 8,678 | 32,233 |
| October 14, 2025 | 8,508 | 8,540.5 | 8,540.5 | 8,547 | 8,399 | 11,796 |
| October 13, 2025 | 8,542.24 | 8,630 | 8,630 | 8,630 | 8,537 | 7,259 |
| October 10, 2025 | 8,693 | 8,408 | 8,408 | 8,703 | 8,405 | 11,356 |
| October 09, 2025 | 8,716 | 8,680 | 8,680 | 8,745 | 8,665 | 2,469 |
| October 08, 2025 | 8,579 | 8,690 | 8,690 | 8,691 | 8,579 | 11,935 |
| October 07, 2025 | 8,671 | 8,617 | 8,617 | 8,719 | 8,616 | 4,649 |
| October 06, 2025 | 8,547 | 8,593 | 8,593 | 8,620 | 8,483 | 6,217 |
| October 03, 2025 | 8,557 | 8,527 | 8,527 | 8,583 | 8,515.8 | 1,547 |
| October 02, 2025 | 8,407 | 8,423 | 8,423 | 8,470 | 8,398 | 7,370 |
| October 01, 2025 | 8,271 | 8,367 | 8,367 | 8,367 | 8,239 | 4,883 |
| September 30, 2025 | 8,293 | 8,325 | 8,325 | 8,325 | 8,278 | 3,115 |
| September 29, 2025 | 8,321.78 | 8,322 | 8,322 | 8,359 | 8,282 | 1,782 |
| September 26, 2025 | 8,254 | 8,226 | 8,226 | 8,263 | 8,212.4 | 3,811 |
| September 25, 2025 | 8,305 | 8,330.5 | 8,330.5 | 8,341 | 8,256 | 28,026 |
| September 24, 2025 | 8,352 | 8,381 | 8,381 | 8,387 | 8,325 | 4,122 |
| September 23, 2025 | 8,400 | 8,438 | 8,438 | 8,478 | 8,400 | 1,862 |
| September 22, 2025 | 8,334 | 8,308 | 8,308 | 8,334 | 8,279 | 616 |
| September 19, 2025 | 8,243 | 8,266 | 8,266 | 8,289 | 8,243 | 25,788 |
| September 18, 2025 | 8,251 | 8,284 | 8,284 | 8,290.38 | 8,214 | 7,313 |
| September 17, 2025 | 8,162 | 8,177 | 8,177 | 8,197 | 8,162 | 4,433 |
| September 16, 2025 | 8,215 | 8,173.5 | 8,173.5 | 8,234 | 8,169 | 3,172 |
| September 15, 2025 | 8,123.02 | 8,164 | 8,164 | 8,170 | 8,110 | 409 |
| September 12, 2025 | 8,165 | 8,138.5 | 8,138.5 | 8,184 | 8,120 | 2,893 |
| September 11, 2025 | 8,102 | 8,155 | 8,155 | 8,156 | 8,102 | 7,629 |
| September 10, 2025 | 8,243.02 | 8,280 | 8,147.15 | 8,296 | 8,213.28 | 13,741 |
| September 09, 2025 | 8,063 | 8,098 | 7,968.07 | 8,101 | 8,063 | 35,189 |
| September 08, 2025 | 7,972 | 7,992 | 7,992 | 7,994.89 | 7,951 | 10,596 |
| September 05, 2025 | 7,931 | 7,903 | 7,903 | 7,955 | 7,894 | 1,819 |
| September 04, 2025 | 7,794 | 7,826 | 7,826 | 7,829 | 7,794 | 454 |
| September 03, 2025 | 7,809 | 7,791 | 7,791 | 7,826 | 7,791 | 8,129 |
| September 02, 2025 | 7,710 | 7,695 | 7,695 | 7,749 | 7,662.95 | 28,196 |
| September 01, 2025 | 7,703 | 7,707 | 7,707 | 7,718 | 7,690 | 2,303 |
| August 29, 2025 | 7,835 | 7,750.5 | 7,750.5 | 7,839 | 7,735 | 2,992 |
| August 28, 2025 | 7,857 | 7,887.5 | 7,887.5 | 7,905 | 7,843 | 7,990 |
| August 27, 2025 | 7,915 | 7,893 | 7,893 | 7,926 | 7,870 | 5,710 |
| August 26, 2025 | 7,968 | 7,887 | 7,887 | 7,968 | 7,767 | 4,771 |
| August 22, 2025 | 7,736 | 7,845.5 | 7,845.5 | 7,875 | 7,736 | 7,808 |
| August 21, 2025 | 7,767 | 7,791 | 7,791 | 7,806 | 7,691 | 8,362 |
| August 20, 2025 | 7,747 | 7,756.5 | 7,756.5 | 7,788 | 7,717 | 12,939 |
| August 19, 2025 | 8,030 | 7,978 | 7,978 | 8,030 | 7,971 | 2,407 |
| August 18, 2025 | 8,010 | 8,029 | 8,029 | 8,048 | 8,010 | 1,538 |
| August 15, 2025 | 8,012 | 7,955 | 7,955 | 8,021 | 7,951 | 209 |