7,890.00
-30(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7,943 | 7,890 | 7,890 | 7,943 | 7,890 | 114 |
| November 06, 2025 | 7,954 | 7,920 | 7,920 | 7,954 | 7,913.56 | 1,213 |
| November 05, 2025 | 7,953.81 | 7,946 | 7,946 | 7,958 | 7,939.93 | 19,482 |
| November 04, 2025 | 7,907 | 7,963.5 | 7,963.5 | 7,963.5 | 7,902.66 | 1,708 |
| November 03, 2025 | 7,948 | 7,866.5 | 7,866.5 | 7,948 | 7,866.5 | 18,188 |
| October 31, 2025 | 7,960 | 7,921 | 7,921 | 7,960 | 7,909.56 | 698 |
| October 30, 2025 | 7,971 | 7,948 | 7,948 | 7,971 | 7,931.32 | 613 |
| October 29, 2025 | 7,933 | 7,957.5 | 7,957.5 | 7,981.55 | 7,933 | 1,600 |
| October 28, 2025 | 7,944 | 7,936 | 7,936 | 7,944 | 7,916.4 | 237 |
| October 27, 2025 | 7,914 | 7,890 | 7,890 | 7,914 | 7,878.17 | 556 |
| October 24, 2025 | 7,850 | 7,911.5 | 7,911.5 | 7,921 | 7,850 | 634 |
| October 23, 2025 | 7,903 | 7,892.5 | 7,892.5 | 7,903 | 7,862.09 | 911 |
| October 22, 2025 | 7,923 | 7,858 | 7,858 | 7,923 | 7,858 | 1,562 |
| October 21, 2025 | 7,815 | 7,863.5 | 7,863.5 | 7,880 | 7,815 | 911 |
| October 20, 2025 | 7,840 | 7,820.5 | 7,820.5 | 7,840 | 7,815 | 499 |
| October 17, 2025 | 7,838 | 7,821.5 | 7,821.5 | 7,838 | 7,802 | 174 |
| October 16, 2025 | 7,841 | 7,795 | 7,795 | 7,841 | 7,795 | 243 |
| October 15, 2025 | 7,850 | 7,835.5 | 7,835.5 | 7,862.83 | 7,835.5 | 1,366 |
| October 14, 2025 | 7,815 | 7,841 | 7,841 | 7,880.7 | 7,815 | 442 |
| October 13, 2025 | 7,834 | 7,810.5 | 7,810.5 | 7,834 | 7,786.2 | 445 |
| October 10, 2025 | 7,842 | 7,794.5 | 7,794.5 | 7,842 | 7,794.5 | 774 |
| October 09, 2025 | 7,804 | 7,797.5 | 7,797.5 | 7,804 | 7,763 | 1,606 |
| October 08, 2025 | 7,798 | 7,761 | 7,761 | 7,798 | 7,761 | 4,464 |
| October 07, 2025 | 7,755 | 7,728.5 | 7,728.5 | 7,755 | 7,719.71 | 482 |
| October 06, 2025 | 7,711 | 7,709 | 7,709 | 7,741 | 7,709 | 4,777 |
| October 03, 2025 | 7,775 | 7,731 | 7,731 | 7,775 | 7,729.52 | 653 |
| October 02, 2025 | 7,751 | 7,760 | 7,760 | 7,760 | 7,709 | 1,302 |
| October 01, 2025 | 7,696.44 | 7,708.5 | 7,708.5 | 7,708.5 | 7,688.47 | 745 |
| September 30, 2025 | 7,758 | 7,721 | 7,721 | 7,758 | 7,721 | 645 |
| September 29, 2025 | 7,736 | 7,732 | 7,732 | 7,741.44 | 7,711.95 | 992 |
| September 26, 2025 | 7,752 | 7,716 | 7,716 | 7,752 | 7,716 | 970 |
| September 25, 2025 | 7,707.57 | 7,726 | 7,726 | 7,726 | 7,707.57 | 1,191 |
| September 24, 2025 | 7,738 | 7,699 | 7,699 | 7,738 | 7,699 | 164 |
| September 23, 2025 | 7,707 | 7,678 | 7,678 | 7,707 | 7,678 | 27 |
| September 22, 2025 | 7,674 | 7,678 | 7,678 | 7,706 | 7,674 | 12,485 |
| September 19, 2025 | 7,728 | 7,702 | 7,702 | 7,728 | 7,693 | 45 |
| September 18, 2025 | 7,669 | 7,667.5 | 7,667.5 | 7,669 | 7,659.44 | 1,966 |
| September 17, 2025 | 7,690 | 7,644.5 | 7,644.5 | 7,690 | 7,644.5 | 102 |
| September 16, 2025 | 7,705 | 7,653 | 7,653 | 7,705 | 7,653 | 2,058 |
| September 15, 2025 | 7,715 | 7,687.5 | 7,687.5 | 7,715 | 7,652 | 858 |
| September 12, 2025 | 7,715 | 7,676 | 7,676 | 7,715 | 7,676 | 158 |
| September 11, 2025 | 7,707 | 7,691 | 7,691 | 7,707 | 7,640 | 562 |
| September 10, 2025 | 7,776 | 7,769 | 7,676.17 | 7,776 | 7,739.83 | 930 |
| September 09, 2025 | 7,770 | 7,731 | 7,638.62 | 7,770 | 7,725 | 121 |
| September 08, 2025 | 7,716 | 7,756 | 7,663.32 | 7,757.31 | 7,716 | 580 |
| September 05, 2025 | 7,765 | 7,737.5 | 7,737.5 | 7,765 | 7,737.5 | 9 |
| September 04, 2025 | 7,722 | 7,719.5 | 7,719.5 | 7,722 | 7,701 | 583 |
| September 03, 2025 | 7,692 | 7,677.5 | 7,677.5 | 7,692 | 7,674 | 12 |
| September 02, 2025 | 7,573 | 7,659.5 | 7,659.5 | 7,664.46 | 7,573 | 63 |
| September 01, 2025 | 7,645 | 7,599 | 7,599 | 7,645 | 7,599 | 62 |
| August 29, 2025 | 7,708 | 7,624 | 7,624 | 7,708 | 7,624 | 514 |
| August 28, 2025 | 7,677 | 7,658.5 | 7,658.5 | 7,677 | 7,646.43 | 250 |
| August 27, 2025 | 7,681 | 7,647.5 | 7,647.5 | 7,681 | 7,647.5 | 54 |
| August 26, 2025 | 7,629.63 | 7,647 | 7,647 | 7,680 | 7,629.63 | 2,140 |
| August 22, 2025 | 7,635 | 7,641.5 | 7,641.5 | 7,665 | 7,635 | 339 |
| August 21, 2025 | 7,622 | 7,640 | 7,640 | 7,657 | 7,622 | 41 |
| August 20, 2025 | 7,597 | 7,644.5 | 7,644.5 | 7,644.5 | 7,597 | 185 |
| August 19, 2025 | 7,643 | 7,625 | 7,625 | 7,643 | 7,623 | 222 |
| August 18, 2025 | 7,640 | 7,598.5 | 7,598.5 | 7,640 | 7,598.5 | 617 |
| August 15, 2025 | 7,578 | 7,597.5 | 7,597.5 | 7,644 | 7,578 | 406 |