6,794.00
-61(-0.89%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 6,740 | 6,794 | 6,794 | 6,833 | 6,711 | 30,732 |
October 16, 2025 | 6,861 | 6,855 | 6,855 | 6,872 | 6,843 | 13,449 |
October 15, 2025 | 6,866 | 6,860 | 6,860 | 6,908.58 | 6,860 | 41,434 |
October 14, 2025 | 6,820 | 6,839 | 6,839 | 6,848 | 6,782 | 36,808 |
October 13, 2025 | 6,834 | 6,843 | 6,843 | 6,856 | 6,803.45 | 32,836 |
October 10, 2025 | 6,944 | 6,812 | 6,812 | 6,971 | 6,812 | 14,581 |
October 09, 2025 | 6,940.81 | 6,942 | 6,942 | 6,947 | 6,923 | 38,455 |
October 08, 2025 | 6,884 | 6,910 | 6,910 | 6,911 | 6,881 | 21,703 |
October 07, 2025 | 6,883 | 6,869 | 6,869 | 6,920 | 6,869 | 16,347 |
October 06, 2025 | 6,925 | 6,882 | 6,882 | 6,925 | 6,868 | 20,840 |
October 03, 2025 | 6,887 | 6,879 | 6,879 | 6,891 | 6,869 | 13,839 |
October 02, 2025 | 6,836 | 6,856 | 6,856 | 6,872 | 6,834 | 21,307 |
October 01, 2025 | 6,763 | 6,814 | 6,814 | 6,817 | 6,756 | 73,182 |
September 30, 2025 | 6,790 | 6,784 | 6,784 | 6,801.7 | 6,775 | 18,564 |
September 29, 2025 | 6,803 | 6,800 | 6,800 | 6,819 | 6,797 | 14,230 |
September 26, 2025 | 6,783 | 6,774.5 | 6,774.5 | 6,801.32 | 6,766.62 | 29,605 |
September 25, 2025 | 6,762 | 6,774.5 | 6,774.5 | 6,784.3 | 6,741.15 | 15,054 |
September 24, 2025 | 6,777 | 6,783 | 6,783 | 6,803 | 6,772 | 13,404 |
September 23, 2025 | 6,794 | 6,788 | 6,788 | 6,807 | 6,788 | 32,815 |
September 22, 2025 | 6,773 | 6,778 | 6,778 | 6,783 | 6,751 | 14,626 |
September 19, 2025 | 6,735 | 6,758.5 | 6,758.5 | 6,773.55 | 6,735 | 12,140 |
September 18, 2025 | 6,693 | 6,737 | 6,737 | 6,743 | 6,692 | 145,113 |
September 17, 2025 | 6,664 | 6,643 | 6,643 | 6,669.4 | 6,642 | 54,742 |
September 16, 2025 | 6,685 | 6,653 | 6,653 | 6,694.54 | 6,649.3 | 71,588 |
September 15, 2025 | 6,689 | 6,688 | 6,688 | 6,698 | 6,663 | 370,013 |
September 12, 2025 | 6,685 | 6,679 | 6,679 | 6,709 | 6,675.32 | 17,537 |
September 11, 2025 | 6,651 | 6,678.5 | 6,678.5 | 6,679 | 6,650.6 | 9,299 |
September 10, 2025 | 6,664 | 6,654.5 | 6,643.08 | 6,669.7 | 6,645.89 | 5,564 |
September 09, 2025 | 6,620 | 6,626.5 | 6,615.12 | 6,629.4 | 6,611 | 11,673 |
September 08, 2025 | 6,631 | 6,633 | 6,621.61 | 6,640 | 6,617 | 12,558 |
September 05, 2025 | 6,671 | 6,596 | 6,596 | 6,671 | 6,581 | 15,454 |
September 04, 2025 | 6,612 | 6,634.5 | 6,634.5 | 6,635 | 6,611 | 17,727 |
September 03, 2025 | 6,606 | 6,590.5 | 6,590.5 | 6,619.55 | 6,590.5 | 22,582 |
September 02, 2025 | 6,587 | 6,566 | 6,566 | 6,615 | 6,566 | 265,676 |
September 01, 2025 | 6,588 | 6,589 | 6,589 | 6,602 | 6,581 | 7,499 |
August 29, 2025 | 6,632 | 6,591 | 6,591 | 6,647 | 6,584 | 10,272 |
August 28, 2025 | 6,621 | 6,613.5 | 6,613.5 | 6,638 | 6,605.3 | 8,642 |
August 27, 2025 | 6,618 | 6,619.5 | 6,619.5 | 6,634 | 6,613 | 28,349 |
August 26, 2025 | 6,588 | 6,587.5 | 6,587.5 | 6,596.66 | 6,579.42 | 176,555 |
August 22, 2025 | 6,566 | 6,622 | 6,622 | 6,630 | 6,563 | 13,317 |
August 21, 2025 | 6,580 | 6,574 | 6,574 | 6,600 | 6,547 | 79,003 |
August 20, 2025 | 6,555 | 6,558 | 6,558 | 6,573 | 6,526 | 56,289 |
August 19, 2025 | 6,577 | 6,584 | 6,584 | 6,595 | 6,573 | 16,025 |
August 18, 2025 | 6,574 | 6,575 | 6,575 | 6,596 | 6,557.4 | 5,961 |
August 15, 2025 | 6,593 | 6,561 | 6,561 | 6,598 | 6,561 | 5,309 |
August 14, 2025 | 6,551 | 6,560 | 6,560 | 6,572 | 6,537 | 8,428 |
August 13, 2025 | 6,565 | 6,553 | 6,553 | 6,570 | 6,549 | 823,490 |
August 12, 2025 | 6,541 | 6,541 | 6,541 | 6,553 | 6,515.3 | 15,264 |
August 11, 2025 | 6,545 | 6,550 | 6,550 | 6,558 | 6,530.45 | 32,831 |
August 08, 2025 | 6,518 | 6,528 | 6,528 | 6,541 | 6,514.45 | 95,411 |
August 07, 2025 | 6,541 | 6,507.5 | 6,507.5 | 6,606 | 6,507.5 | 13,312 |
August 06, 2025 | 6,536 | 6,528 | 6,528 | 6,542.21 | 6,507 | 17,056 |
August 05, 2025 | 6,557 | 6,505.5 | 6,505.5 | 6,558 | 6,504 | 15,541 |
August 04, 2025 | 6,466 | 6,519 | 6,519 | 6,519 | 6,451 | 15,820 |
August 01, 2025 | 6,546 | 6,451 | 6,451 | 6,548 | 6,419 | 35,984 |
July 31, 2025 | 6,620 | 6,596 | 6,596 | 6,645 | 6,585 | 57,494 |
July 30, 2025 | 6,552 | 6,574 | 6,574 | 6,585 | 6,528 | 8,808 |
July 29, 2025 | 6,576 | 6,553 | 6,553 | 6,591 | 6,553 | 22,741 |
July 28, 2025 | 6,579 | 6,538 | 6,538 | 6,602 | 6,535 | 24,094 |
July 25, 2025 | 6,505 | 6,534.5 | 6,534.5 | 6,538 | 6,500 | 20,014 |