27,212.50
-620(-2.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 27,115 | 27,212.5 | 27,212.5 | 27,501.31 | 26,919.82 | 460 |
| October 16, 2025 | 28,150 | 27,832.5 | 27,832.5 | 28,195 | 27,832.5 | 588 |
| October 15, 2025 | 28,115 | 28,157.5 | 28,157.5 | 28,352.91 | 28,115 | 231 |
| October 14, 2025 | 27,410 | 27,670 | 27,670 | 27,670 | 27,380 | 488 |
| October 13, 2025 | 27,320 | 27,480 | 27,480 | 27,480 | 27,250 | 427 |
| October 10, 2025 | 27,855 | 27,187.5 | 27,187.5 | 27,855 | 27,187.5 | 409 |
| October 09, 2025 | 27,760 | 27,765 | 27,765 | 27,795 | 27,675 | 985 |
| October 08, 2025 | 27,495 | 27,592.5 | 27,592.5 | 27,592.5 | 27,465 | 159 |
| October 07, 2025 | 27,560 | 27,380 | 27,380 | 27,615 | 27,380 | 187 |
| October 06, 2025 | 27,605.54 | 27,725 | 27,725 | 27,730 | 27,605.54 | 1,072 |
| October 03, 2025 | 27,405 | 27,575 | 27,575 | 27,625 | 27,395 | 77 |
| October 02, 2025 | 27,105 | 27,185 | 27,185 | 27,265 | 27,105 | 363 |
| October 01, 2025 | 26,745 | 27,000 | 27,000 | 27,000 | 26,740 | 2,035 |
| September 30, 2025 | 26,996.67 | 26,852.5 | 26,852.5 | 27,010 | 26,840 | 442 |
| September 29, 2025 | 27,145 | 27,037.5 | 27,037.5 | 27,225 | 27,037.5 | 142 |
| September 26, 2025 | 26,930 | 26,980 | 26,980 | 27,030 | 26,900 | 522 |
| September 25, 2025 | 27,100 | 26,922.5 | 26,922.5 | 27,100 | 26,750 | 799 |
| September 24, 2025 | 27,255 | 27,250 | 27,250 | 27,340 | 27,250 | 730 |
| September 23, 2025 | 27,205 | 27,420 | 27,420 | 27,480 | 27,125 | 924 |
| September 22, 2025 | 27,062.19 | 27,132.5 | 27,132.5 | 27,132.5 | 27,014.47 | 196 |
| September 19, 2025 | 27,275 | 27,137.5 | 27,137.5 | 27,445 | 27,137.5 | 679 |
| September 18, 2025 | 26,585 | 26,940 | 26,940 | 26,965 | 26,552.78 | 1,582 |
| September 17, 2025 | 26,300 | 26,480 | 26,480 | 26,510 | 26,295 | 247 |
| September 16, 2025 | 26,365 | 26,132.5 | 26,132.5 | 26,365 | 26,100 | 3,228 |
| September 15, 2025 | 26,440 | 26,410 | 26,410 | 26,475 | 26,365 | 380 |
| September 12, 2025 | 26,550 | 26,455 | 26,455 | 26,595 | 26,455 | 556 |
| September 11, 2025 | 26,300 | 26,530 | 26,530 | 26,560 | 26,204.87 | 1,244 |
| September 10, 2025 | 26,230 | 26,230 | 26,230 | 26,375 | 26,175 | 375 |
| September 09, 2025 | 26,410 | 26,260 | 26,260 | 26,415 | 26,260 | 196 |
| September 08, 2025 | 26,290 | 26,390 | 26,390 | 26,390 | 26,239.15 | 266 |
| September 05, 2025 | 26,440 | 26,237.5 | 26,237.5 | 26,500 | 26,105 | 2,679 |
| September 04, 2025 | 26,210 | 26,237.5 | 26,237.5 | 26,237.5 | 26,100 | 1,080 |
| September 03, 2025 | 26,130 | 26,040 | 26,040 | 26,230 | 26,040 | 309 |
| September 02, 2025 | 26,095 | 26,077.5 | 26,077.5 | 26,180 | 26,075 | 131 |
| September 01, 2025 | 26,095 | 26,077.5 | 26,077.5 | 26,135 | 26,077.5 | 220 |
| August 29, 2025 | 26,368.13 | 26,100 | 26,100 | 26,380 | 26,100 | 214 |
| August 28, 2025 | 26,370 | 26,182.5 | 26,182.5 | 26,457.79 | 26,182.5 | 403 |
| August 27, 2025 | 26,120 | 26,275 | 26,275 | 26,300 | 26,120 | 310 |
| August 26, 2025 | 25,870 | 26,047.5 | 26,047.5 | 26,080 | 25,820 | 2,053 |
| August 22, 2025 | 25,420 | 26,065 | 26,065 | 26,065 | 25,390 | 86 |
| August 21, 2025 | 25,165 | 25,202.5 | 25,202.5 | 25,210 | 24,995 | 470 |
| August 20, 2025 | 25,145 | 25,090 | 25,090 | 25,190 | 24,960 | 249 |
| August 19, 2025 | 25,260 | 25,270 | 25,270 | 25,335 | 25,260 | 368 |
| August 18, 2025 | 25,195 | 25,285 | 25,285 | 25,293.81 | 25,195 | 45 |
| August 15, 2025 | 25,381.77 | 25,077.5 | 25,077.5 | 25,410 | 25,045 | 543 |
| August 14, 2025 | 25,529.14 | 25,190 | 25,190 | 25,578.77 | 25,190 | 450 |
| August 13, 2025 | 25,240 | 25,372.5 | 25,372.5 | 25,372.5 | 25,220 | 1,074 |
| August 12, 2025 | 24,680 | 24,962.5 | 24,962.5 | 24,975 | 24,585 | 2,626 |
| August 11, 2025 | 24,670 | 24,657.5 | 24,657.5 | 24,795 | 24,655 | 203 |
| August 08, 2025 | 24,720 | 24,602.5 | 24,602.5 | 24,720 | 24,602.5 | 86 |
| August 07, 2025 | 24,790 | 24,530 | 24,530 | 25,005 | 24,530 | 332 |
| August 06, 2025 | 25,115 | 24,832.5 | 24,832.5 | 25,130 | 24,815 | 361 |
| August 05, 2025 | 24,930 | 24,757.5 | 24,757.5 | 25,020 | 24,757.5 | 414 |
| August 04, 2025 | 24,415 | 24,642.5 | 24,642.5 | 24,665 | 24,415 | 141 |
| August 01, 2025 | 24,805 | 24,245 | 24,245 | 24,805 | 24,020 | 1,523 |
| July 31, 2025 | 24,965.09 | 25,040 | 25,040 | 25,255 | 24,963.05 | 1,281 |
| July 30, 2025 | 25,105 | 25,290 | 25,290 | 25,330 | 25,080 | 1,119 |
| July 29, 2025 | 25,300 | 25,065 | 25,065 | 25,385 | 25,065 | 693 |
| July 28, 2025 | 25,270 | 25,070 | 25,070 | 25,270 | 25,070 | 368 |
| July 25, 2025 | 25,025 | 24,930 | 24,930 | 25,025 | 24,930 | 76 |