8,534.00
-128(-1.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,616 | 8,534 | 8,534 | 8,666 | 8,534 | 1.06M |
| October 16, 2025 | 8,800 | 8,662 | 8,662 | 8,840 | 8,638 | 1.59M |
| October 15, 2025 | 8,798 | 8,790 | 8,790 | 8,846 | 8,646 | 1.31M |
| October 14, 2025 | 8,902 | 8,822 | 8,822 | 8,942 | 8,822 | 932,329 |
| October 13, 2025 | 8,726 | 8,884 | 8,884 | 8,978 | 8,705.51 | 2.6M |
| October 10, 2025 | 8,816 | 8,780 | 8,780 | 8,980 | 8,721.52 | 1.79M |
| October 09, 2025 | 8,642 | 8,744 | 8,744 | 8,836 | 8,594 | 1.2M |
| October 08, 2025 | 8,558 | 8,618 | 8,618 | 8,646 | 8,486 | 954,278 |
| October 07, 2025 | 8,580 | 8,570 | 8,570 | 8,768 | 8,536 | 1.14M |
| October 06, 2025 | 8,638 | 8,576 | 8,576 | 8,674.6 | 8,534 | 1.02M |
| October 03, 2025 | 8,612 | 8,606 | 8,606 | 8,640 | 8,500 | 1.15M |
| October 02, 2025 | 8,632 | 8,610 | 8,610 | 8,775.99 | 8,586 | 2.02M |
| October 01, 2025 | 8,750 | 8,636 | 8,636 | 8,750 | 8,542 | 5.14M |
| September 30, 2025 | 8,480 | 8,516 | 8,516 | 8,558 | 8,382 | 2.05M |
| September 29, 2025 | 8,326 | 8,400 | 8,400 | 8,456 | 8,314 | 1.38M |
| September 26, 2025 | 8,248 | 8,300 | 8,300 | 8,300 | 8,144 | 2.37M |
| September 25, 2025 | 8,270 | 8,234 | 8,234 | 8,300 | 8,184 | 3.31M |
| September 24, 2025 | 8,194 | 8,256 | 8,256 | 8,264 | 8,126 | 911,907 |
| September 23, 2025 | 8,200 | 8,182 | 8,182 | 8,288 | 8,176 | 1.04M |
| September 22, 2025 | 8,146 | 8,166 | 8,166 | 8,232 | 8,096 | 910,389 |
| September 19, 2025 | 8,522 | 8,138 | 8,138 | 8,532 | 8,120 | 3.04M |
| September 18, 2025 | 8,560 | 8,636 | 8,636 | 8,684 | 8,523.56 | 1.21M |
| September 17, 2025 | 8,576 | 8,540 | 8,540 | 8,642 | 8,538 | 1.29M |
| September 16, 2025 | 8,730 | 8,560 | 8,560 | 8,792 | 8,545.51 | 1.25M |
| September 15, 2025 | 8,652 | 8,742 | 8,742 | 8,798 | 8,632 | 3.76M |
| September 12, 2025 | 8,732 | 8,632 | 8,632 | 8,844 | 8,632 | 1.45M |
| September 11, 2025 | 8,804 | 8,738 | 8,738 | 8,854 | 8,698 | 1.83M |
| September 10, 2025 | 8,860 | 8,742 | 8,742 | 8,932 | 8,727 | 2.88M |
| September 09, 2025 | 9,266 | 8,826 | 8,826 | 9,291.19 | 8,812 | 1.59M |
| September 08, 2025 | 9,266 | 9,260 | 9,260 | 9,342 | 9,258 | 808,799 |
| September 05, 2025 | 9,340 | 9,270 | 9,270 | 9,354 | 9,250 | 1.07M |
| September 04, 2025 | 9,262 | 9,322 | 9,322 | 9,360 | 9,206 | 1.06M |
| September 03, 2025 | 9,110 | 9,282 | 9,282 | 9,286 | 9,064 | 1.68M |
| September 02, 2025 | 9,238 | 9,094 | 9,094 | 9,270 | 9,094 | 1.14M |
| September 01, 2025 | 9,170 | 9,218 | 9,218 | 9,246 | 9,120 | 643,006 |
| August 29, 2025 | 9,220 | 9,168 | 9,168 | 9,242 | 9,168 | 1.27M |
| August 28, 2025 | 9,382 | 9,236 | 9,236 | 9,412 | 9,212 | 956,107 |
| August 27, 2025 | 9,542 | 9,386 | 9,386 | 9,542 | 9,386 | 1.08M |
| August 26, 2025 | 9,476 | 9,512 | 9,512 | 9,512 | 9,356 | 1.64M |
| August 22, 2025 | 9,400 | 9,464 | 9,464 | 9,518 | 9,400 | 717,710 |
| August 21, 2025 | 9,554 | 9,470 | 9,470 | 9,568 | 9,402 | 837,259 |
| August 20, 2025 | 9,342 | 9,550 | 9,550 | 9,556 | 9,246 | 1.24M |
| August 19, 2025 | 9,214 | 9,326 | 9,326 | 9,344 | 9,189.48 | 1.59M |
| August 18, 2025 | 9,244 | 9,238 | 9,238 | 9,320 | 9,204 | 1.48M |
| August 15, 2025 | 9,330 | 9,262 | 9,262 | 9,364 | 9,226 | 1.12M |
| August 14, 2025 | 9,114 | 9,300 | 9,300 | 9,340 | 9,102 | 2.11M |
| August 13, 2025 | 9,312 | 9,146 | 9,098.85 | 9,410 | 9,146 | 2.71M |
| August 12, 2025 | 9,922 | 9,380 | 9,331.64 | 9,940 | 9,380 | 2.24M |
| August 11, 2025 | 9,970 | 9,902 | 9,902 | 10,020 | 9,902 | 927,427 |
| August 08, 2025 | 9,800 | 9,962 | 9,962 | 10,005 | 9,800 | 1.25M |
| August 07, 2025 | 10,160 | 9,906 | 9,906 | 10,165 | 9,906 | 1.54M |
| August 06, 2025 | 9,850 | 10,100 | 10,100 | 10,100 | 9,791 | 2.52M |
| August 05, 2025 | 9,664 | 9,804 | 9,804 | 9,900 | 9,570 | 2.07M |
| August 04, 2025 | 9,400 | 9,636 | 9,636 | 9,636.48 | 9,284 | 1.56M |
| August 01, 2025 | 9,356 | 9,314 | 9,314 | 9,442 | 9,130 | 1.73M |
| July 31, 2025 | 10,270 | 9,260 | 9,260 | 10,290 | 9,050 | 4.38M |
| July 30, 2025 | 9,992 | 10,055 | 10,055 | 10,070 | 9,920 | 989,685 |
| July 29, 2025 | 10,025 | 10,000 | 10,000 | 10,056.37 | 9,992 | 1.27M |
| July 28, 2025 | 10,180 | 10,050 | 10,050 | 10,251.34 | 10,050 | 1.08M |
| July 25, 2025 | 10,090 | 10,090 | 10,090 | 10,254.79 | 9,866 | 1.4M |