6,930.00
-107(-1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,040 | 6,930 | 6,930 | 7,045 | 6,930 | 17,400 |
| November 06, 2025 | 7,104 | 7,037 | 7,037 | 7,126.36 | 7,028 | 34,174 |
| November 05, 2025 | 7,084.53 | 7,127 | 7,127 | 7,129 | 7,083 | 18,247 |
| November 04, 2025 | 7,079 | 7,126 | 7,126 | 7,136 | 7,067 | 32,837 |
| November 03, 2025 | 7,127 | 7,114 | 7,114 | 7,157.18 | 7,109.23 | 12,558 |
| October 31, 2025 | 7,149 | 7,119 | 7,119 | 7,171 | 7,107 | 215,904 |
| October 30, 2025 | 7,142 | 7,144.5 | 7,144.5 | 7,149 | 7,119 | 221,071 |
| October 29, 2025 | 7,141 | 7,140 | 7,140 | 7,158 | 7,132 | 33,868 |
| October 28, 2025 | 7,056 | 7,098 | 7,098 | 7,107 | 7,052 | 15,860 |
| October 27, 2025 | 7,051 | 7,047 | 7,047 | 7,059 | 7,030 | 18,466 |
| October 24, 2025 | 6,963 | 7,012.5 | 7,012.5 | 7,017 | 6,957 | 25,306 |
| October 23, 2025 | 6,909 | 6,937 | 6,937 | 6,938 | 6,894 | 28,450 |
| October 22, 2025 | 6,946 | 6,887 | 6,887 | 6,955 | 6,887 | 35,660 |
| October 21, 2025 | 6,907 | 6,915 | 6,915 | 6,921.61 | 6,904 | 19,452 |
| October 20, 2025 | 6,861 | 6,899 | 6,899 | 6,905 | 6,844.3 | 40,268 |
| 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 |