9,345.00
-183(-1.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 7,340 | 7,348 | 7,348 | 7,375.32 | 7,337 | 3,351 |
| August 14, 2025 | 7,397 | 7,341 | 7,341 | 7,400 | 7,332 | 1,761 |
| August 13, 2025 | 7,382 | 7,391 | 7,391 | 7,404.87 | 7,347 | 555 |
| August 12, 2025 | 7,355 | 7,377 | 7,377 | 7,408 | 7,328 | 1,373 |
| August 11, 2025 | 7,402 | 7,364.5 | 7,364.5 | 7,449 | 7,359 | 4,523 |
| August 08, 2025 | 7,473 | 7,459.5 | 7,459.5 | 7,481 | 7,441 | 1,963 |
| August 07, 2025 | 7,452 | 7,444.5 | 7,444.5 | 7,488 | 7,417 | 1,619 |
| August 06, 2025 | 7,423 | 7,424.5 | 7,424.5 | 7,445 | 7,390 | 829 |
| August 05, 2025 | 7,404 | 7,443 | 7,443 | 7,460 | 7,366 | 2,589 |
| August 04, 2025 | 7,397 | 7,418 | 7,418 | 7,428.26 | 7,371 | 3,444 |
| August 01, 2025 | 7,242 | 7,365.5 | 7,365.5 | 7,372 | 7,224 | 1,728 |
| July 31, 2025 | 7,259 | 7,248 | 7,248 | 7,286 | 7,247 | 2,322 |
| July 30, 2025 | 7,320 | 7,241 | 7,241 | 7,358 | 7,241 | 1,388 |
| July 29, 2025 | 7,299 | 7,314 | 7,314 | 7,318 | 7,285 | 2,258 |
| July 28, 2025 | 7,351 | 7,287.5 | 7,287.5 | 7,352 | 7,275 | 1,818 |