7,377.50
-261(-3.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,469.94 | 7,377.5 | 7,377.5 | 7,469.94 | 7,389 | 214 |
| November 06, 2025 | 7,749 | 7,638.5 | 7,638.5 | 7,749 | 7,638.5 | 3,181 |
| November 05, 2025 | 7,716 | 7,931 | 7,931 | 7,931 | 7,716 | 2,485 |
| November 04, 2025 | 7,997 | 8,021 | 8,021 | 8,031.63 | 7,972.8 | 1,046 |
| November 03, 2025 | 9,442.37 | 9,442.37 | 9,442.37 | 9,442.37 | 9,442.37 | 1,621 |
| October 31, 2025 | 8,004 | 7,948.5 | 7,948.5 | 8,013.62 | 7,976.36 | 288 |
| October 30, 2025 | 7,880 | 7,849 | 7,849 | 7,885 | 7,815 | 5,920 |
| October 29, 2025 | 7,784.88 | 7,924 | 7,924 | 7,925 | 7,784.88 | 2,767 |
| October 28, 2025 | 7,536.56 | 7,615 | 7,615 | 7,620 | 7,530 | 2,022 |
| October 27, 2025 | 7,621 | 7,611.5 | 7,611.5 | 7,621 | 7,594.48 | 770 |
| October 24, 2025 | 7,378 | 7,435 | 7,435 | 7,435 | 7,378 | 3,414 |
| October 23, 2025 | 7,181 | 7,251 | 7,251 | 7,251 | 7,166 | 5,362 |
| October 22, 2025 | 7,287 | 7,218 | 7,218 | 7,311 | 7,218 | 4,739 |
| October 21, 2025 | 7,199.66 | 7,175.5 | 7,175.5 | 7,199.66 | 7,170.7 | 1,264 |
| October 20, 2025 | 7,186.71 | 7,269.5 | 7,269.5 | 7,269.5 | 7,186.71 | 4,053 |
| October 17, 2025 | 7,036 | 7,075 | 7,075 | 7,095.73 | 6,923 | 13,455 |
| October 16, 2025 | 7,035 | 7,091 | 7,091 | 7,091 | 7,035 | 5,387 |
| October 15, 2025 | 6,896 | 6,859.5 | 6,859.5 | 6,896 | 6,859.5 | 1,102 |
| October 14, 2025 | 6,651.27 | 6,691.5 | 6,691.5 | 6,691.5 | 6,632 | 2,247 |
| October 13, 2025 | 6,756 | 6,778.5 | 6,778.5 | 6,778.5 | 6,756 | 2,221 |
| October 10, 2025 | 6,849 | 6,657 | 6,657 | 6,872.35 | 6,657 | 4,020 |
| October 09, 2025 | 6,815 | 6,795.5 | 6,795.5 | 6,815 | 6,771.48 | 484 |
| October 08, 2025 | 6,657 | 6,778.5 | 6,778.5 | 6,778.5 | 6,657 | 110 |
| October 07, 2025 | 6,775 | 6,744.5 | 6,744.5 | 6,806.52 | 6,744.5 | 247 |
| October 06, 2025 | 6,734.07 | 6,789 | 6,789 | 6,789.45 | 6,734.07 | 636 |
| October 03, 2025 | 6,721.46 | 6,718.5 | 6,718.5 | 6,721.46 | 6,718.5 | 2 |
| October 02, 2025 | 6,655 | 6,668 | 6,668 | 6,695 | 6,651 | 12,458 |
| October 01, 2025 | 6,431 | 6,514.5 | 6,514.5 | 6,514.5 | 6,431 | 8,378 |
| September 30, 2025 | 6,364 | 6,374.5 | 6,374.5 | 6,374.88 | 6,364 | 583 |
| September 29, 2025 | 6,410 | 6,419 | 6,419 | 6,419 | 6,410 | 546 |
| September 26, 2025 | 6,282 | 6,291.5 | 6,291.5 | 6,306 | 6,269 | 5,600 |
| September 25, 2025 | 6,441 | 6,433.5 | 6,433.5 | 6,443 | 6,397 | 2,351 |
| September 24, 2025 | 6,422.85 | 6,411 | 6,411 | 6,427.79 | 6,411 | 19 |
| September 23, 2025 | 6,482.18 | 6,494.5 | 6,494.5 | 6,494.5 | 6,482.18 | 21 |
| September 22, 2025 | 6,449.82 | 6,429 | 6,429 | 6,449.82 | 6,429 | 485 |
| September 19, 2025 | 6,323 | 6,342 | 6,342 | 6,343.76 | 6,323 | 156 |
| September 18, 2025 | 6,356 | 6,375 | 6,375 | 6,375 | 6,351.21 | 520 |
| September 17, 2025 | 6,265.3 | 6,270.5 | 6,270.5 | 6,273 | 6,265.3 | 4,381 |
| September 16, 2025 | 6,340 | 6,298.5 | 6,298.5 | 6,340 | 6,288.27 | 253 |
| September 15, 2025 | 6,224.24 | 6,227.5 | 6,227.5 | 6,227.5 | 6,224.24 | 72 |
| September 12, 2025 | 6,192 | 6,195 | 6,195 | 6,197 | 6,185 | 2,152 |
| September 11, 2025 | 6,055 | 6,165.5 | 6,165.5 | 6,173.79 | 6,055 | 4,161 |
| September 10, 2025 | 6,027 | 6,043 | 6,043 | 6,043 | 6,002 | 13,800 |
| September 09, 2025 | 5,906 | 5,906.5 | 5,906.5 | 5,911.82 | 5,906 | 1,220 |
| September 08, 2025 | 5,825 | 5,841 | 5,841 | 5,841 | 5,820 | 2,556 |
| September 05, 2025 | 5,817 | 5,788 | 5,788 | 5,817 | 5,788 | 1,294 |
| September 04, 2025 | 5,781.73 | 5,788 | 5,788 | 5,788 | 5,781.73 | 8 |
| September 03, 2025 | 5,825 | 5,796 | 5,796 | 5,825 | 5,796 | 2,621 |
| September 02, 2025 | 5,741.9 | 5,732 | 5,732 | 5,741.97 | 5,716 | 1,355 |
| September 01, 2025 | 5,639.15 | 5,636.5 | 5,636.5 | 5,643.82 | 5,636.5 | 78 |
| August 29, 2025 | 5,732 | 5,713.5 | 5,713.5 | 5,732 | 5,713.5 | 90 |
| August 28, 2025 | 5,799 | 5,802.5 | 5,802.5 | 5,805.7 | 5,799 | 230 |
| August 27, 2025 | 5,729.39 | 5,742 | 5,742 | 5,742 | 5,729.39 | 25 |
| August 26, 2025 | 5,727.87 | 5,753.5 | 5,753.5 | 5,756.67 | 5,727.87 | 24 |
| August 22, 2025 | 5,774 | 5,832 | 5,832 | 5,844.52 | 5,774 | 353 |
| August 21, 2025 | 5,676 | 5,673 | 5,673 | 5,676 | 5,666 | 2,894 |
| August 20, 2025 | 5,651 | 5,669 | 5,669 | 5,683 | 5,651 | 15,512 |
| August 19, 2025 | 5,728.39 | 5,697 | 5,697 | 5,728.39 | 5,697 | 9,645 |
| August 18, 2025 | 5,752 | 5,760.5 | 5,760.5 | 5,760.5 | 5,752 | 614 |
| August 15, 2025 | 5,812 | 5,805.5 | 5,805.5 | 5,812 | 5,805.5 | 40 |