8,969.00
+187(+2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8,923.26 | 8,969 | 8,969 | 8,994 | 8,879 | 1,276 |
| November 07, 2025 | 8,787 | 8,782 | 8,782 | 8,821 | 8,745 | 2,398 |
| November 06, 2025 | 8,782 | 8,730 | 8,730 | 8,804 | 8,720 | 4,159 |
| November 05, 2025 | 8,717 | 8,723.5 | 8,723.5 | 8,736 | 8,690 | 1,023 |
| November 04, 2025 | 8,761 | 8,707.5 | 8,707.5 | 8,765.93 | 8,642 | 3,769 |
| November 03, 2025 | 8,820 | 8,764 | 8,764 | 8,828 | 8,755 | 2,886 |
| October 31, 2025 | 8,815 | 8,737 | 8,737 | 8,840 | 8,737 | 1,872 |
| October 30, 2025 | 8,688.17 | 8,759 | 8,759 | 8,771 | 8,688 | 2,577 |
| October 29, 2025 | 8,771.85 | 8,764 | 8,764 | 8,835 | 8,747 | 2,588 |
| October 28, 2025 | 8,622 | 8,680 | 8,680 | 8,699 | 8,544 | 7,582 |
| October 27, 2025 | 8,909 | 8,740 | 8,740 | 8,921 | 8,705 | 6,651 |
| October 24, 2025 | 8,978 | 9,043 | 9,043 | 9,059 | 8,888 | 6,860 |
| October 23, 2025 | 9,024 | 9,086 | 9,086 | 9,099 | 8,994 | 3,561 |
| October 22, 2025 | 9,115 | 8,833 | 8,833 | 9,115 | 8,800 | 15,822 |
| October 21, 2025 | 9,522 | 9,053 | 9,053 | 9,534 | 8,950 | 5,426 |
| October 20, 2025 | 9,302.92 | 9,528 | 9,528 | 9,535 | 9,284 | 4,149 |
| October 17, 2025 | 9,555 | 9,314 | 9,314 | 9,618 | 9,232 | 11,068 |
| October 16, 2025 | 9,268 | 9,368.5 | 9,368.5 | 9,374 | 9,266 | 2,583 |
| October 15, 2025 | 9,210 | 9,213 | 9,213 | 9,251.53 | 9,176.32 | 4,632 |
| October 14, 2025 | 9,007 | 9,076.5 | 9,076.5 | 9,091.07 | 8,945 | 6,146 |
| October 13, 2025 | 8,928 | 8,978.5 | 8,978.5 | 8,997 | 8,901 | 6,704 |
| October 10, 2025 | 8,704 | 8,811.5 | 8,811.5 | 8,844 | 8,691 | 5,357 |
| October 09, 2025 | 8,837 | 8,816.5 | 8,816.5 | 8,875 | 8,738 | 12,245 |
| October 08, 2025 | 8,848 | 8,873 | 8,873 | 8,942 | 8,844 | 10,818 |
| October 07, 2025 | 8,679 | 8,744 | 8,744 | 8,751 | 8,660 | 3,090 |
| October 06, 2025 | 8,634 | 8,667.5 | 8,667.5 | 8,688 | 8,625 | 4,880 |
| October 03, 2025 | 8,470 | 8,530.5 | 8,530.5 | 8,530.5 | 8,470 | 3,560 |
| October 02, 2025 | 8,481 | 8,417 | 8,417 | 8,549 | 8,406 | 3,055 |
| October 01, 2025 | 8,470 | 8,470.5 | 8,470.5 | 8,540 | 8,286 | 2,755 |
| September 30, 2025 | 8,464 | 8,427 | 8,427 | 8,467 | 8,342 | 5,504 |
| September 29, 2025 | 8,374 | 8,404.5 | 8,406 | 8,406 | 8,353 | 8,796 |
| September 26, 2025 | 8,217 | 8,294.5 | 8,294.5 | 8,298 | 8,215 | 2,429 |
| September 25, 2025 | 8,215.59 | 8,188.5 | 8,188.5 | 8,251 | 8,188 | 2,752 |
| September 24, 2025 | 8,275 | 8,235 | 8,235 | 8,298 | 8,235 | 1,052 |
| September 23, 2025 | 8,232 | 8,297.5 | 8,297.5 | 8,314 | 8,232 | 5,169 |
| September 22, 2025 | 8,158 | 8,192.5 | 8,192.5 | 8,209.06 | 8,148 | 1,740 |
| September 19, 2025 | 8,006 | 8,058.5 | 8,058.5 | 8,058.5 | 8,006 | 1,049 |
| September 18, 2025 | 7,990 | 7,989.5 | 7,989.5 | 8,066 | 7,923 | 2,465 |
| September 17, 2025 | 8,051 | 8,090.5 | 8,090.5 | 8,121 | 8,012 | 3,562 |
| September 16, 2025 | 8,103 | 8,087 | 8,087 | 8,134 | 8,087 | 2,526 |
| September 15, 2025 | 7,987 | 8,052.5 | 8,052.5 | 8,056 | 7,981 | 9,208 |
| September 12, 2025 | 8,010 | 8,002.5 | 8,002.5 | 8,060 | 7,989.91 | 2,306 |
| September 11, 2025 | 7,981 | 7,993 | 7,990 | 8,001 | 7,943 | 4,221 |
| September 10, 2025 | 8,006 | 8,003.5 | 8,003.5 | 8,027.48 | 7,997.63 | 2,763 |
| September 09, 2025 | 8,004 | 7,994.5 | 7,994.5 | 8,068 | 7,958 | 1,670 |
| September 08, 2025 | 7,903.98 | 7,986.5 | 7,986.5 | 8,012 | 7,903.98 | 3,349 |
| September 05, 2025 | 7,807 | 7,884.5 | 7,884.5 | 7,900 | 7,789 | 5,788 |
| September 04, 2025 | 7,763 | 7,788 | 7,788 | 7,817 | 7,763 | 1,329 |
| September 03, 2025 | 7,769 | 7,831.5 | 7,831.5 | 7,836 | 7,757 | 6,473 |
| September 02, 2025 | 7,650 | 7,718.5 | 7,718.5 | 7,718.5 | 7,631 | 2,948 |
| September 01, 2025 | 7,650 | 7,635.5 | 7,635.5 | 7,650 | 7,598 | 3,477 |
| August 29, 2025 | 7,487 | 7,567.5 | 7,567.5 | 7,567.5 | 7,482 | 3,652 |
| August 28, 2025 | 7,465 | 7,485 | 7,485 | 7,495.82 | 7,454 | 1,731 |
| August 27, 2025 | 7,415 | 7,444 | 7,444 | 7,450.58 | 7,412 | 13,656 |
| August 26, 2025 | 7,422 | 7,431.5 | 7,431.5 | 7,439 | 7,401 | 7,694 |
| August 22, 2025 | 7,321 | 7,420.5 | 7,420.5 | 7,432 | 7,306 | 39 |
| August 21, 2025 | 7,337 | 7,349.5 | 7,349.5 | 7,349.5 | 7,331 | 217 |
| August 20, 2025 | 7,319 | 7,343 | 7,343 | 7,373 | 7,304 | 158 |
| August 19, 2025 | 7,336 | 7,306 | 7,306 | 7,368 | 7,301 | 1,147 |
| August 18, 2025 | 7,371.48 | 7,329 | 7,329 | 7,377 | 7,329 | 2,426 |