7,820.00
-58(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,784 | 7,820 | 7,820 | 7,848.5 | 7,760 | 22,132 |
| October 16, 2025 | 7,843 | 7,864 | 7,864 | 7,867 | 7,811 | 16,985 |
| October 15, 2025 | 7,855 | 7,819 | 7,819 | 7,862 | 7,819 | 27,117 |
| October 14, 2025 | 7,772 | 7,804 | 7,804 | 7,804 | 7,736 | 39,758 |
| October 13, 2025 | 7,805 | 7,791 | 7,791 | 7,833 | 7,765 | 167,260 |
| October 10, 2025 | 7,875 | 7,779 | 7,779 | 7,886 | 7,775 | 29,481 |
| October 09, 2025 | 7,889 | 7,862 | 7,862 | 7,902 | 7,862 | 24,792 |
| October 08, 2025 | 7,849.04 | 7,877 | 7,877 | 7,886 | 7,827 | 52,470 |
| October 07, 2025 | 7,851 | 7,837 | 7,837 | 7,875 | 7,834 | 9,367 |
| October 06, 2025 | 7,868 | 7,854 | 7,854 | 7,902 | 7,811 | 10,325 |
| October 03, 2025 | 7,874.23 | 7,873 | 7,873 | 7,884.77 | 7,863 | 14,576 |
| October 02, 2025 | 7,830 | 7,844 | 7,844 | 7,868.95 | 7,820 | 22,473 |
| October 01, 2025 | 7,723 | 7,782 | 7,782 | 7,793 | 7,715 | 56,453 |
| September 30, 2025 | 7,675 | 7,707 | 7,707 | 7,713 | 7,654.89 | 39,656 |
| September 29, 2025 | 7,690 | 7,683 | 7,683 | 7,700 | 7,668 | 184,122 |
| September 26, 2025 | 7,634 | 7,664 | 7,664 | 7,675 | 7,620 | 39,582 |
| September 25, 2025 | 7,634 | 7,621 | 7,621 | 7,640 | 7,600 | 29,476 |
| September 24, 2025 | 7,662 | 7,647 | 7,647 | 7,668 | 7,633 | 22,328 |
| September 23, 2025 | 7,663 | 7,661 | 7,661 | 7,694.33 | 7,653 | 36,897 |
| September 22, 2025 | 7,646 | 7,637 | 7,637 | 7,651 | 7,620 | 52,751 |
| September 19, 2025 | 7,648 | 7,653.74 | 7,653.74 | 7,682 | 7,641 | 22,778 |
| September 18, 2025 | 7,633 | 7,635 | 7,635 | 7,637 | 7,555 | 13,112 |
| September 17, 2025 | 7,585 | 7,552 | 7,552 | 7,590 | 7,549.67 | 10,062 |
| September 16, 2025 | 7,621 | 7,558 | 7,558 | 7,627 | 7,555 | 65,615 |
| September 15, 2025 | 7,613 | 7,622 | 7,622 | 7,631 | 7,596 | 37,995 |
| September 12, 2025 | 7,609 | 7,585 | 7,585 | 7,611 | 7,581 | 4,221 |
| September 11, 2025 | 7,574 | 7,592 | 7,592 | 7,613 | 7,567 | 400,051 |
| September 10, 2025 | 7,589.52 | 7,559 | 7,559 | 7,601.33 | 7,558 | 11,110 |
| September 09, 2025 | 7,581 | 7,571 | 7,571 | 7,597 | 7,556 | 67,752 |
| September 08, 2025 | 7,567 | 7,576 | 7,576 | 7,578 | 7,551 | 23,047 |
| September 05, 2025 | 7,578 | 7,544 | 7,544 | 7,583.64 | 7,528.67 | 7,300 |
| September 04, 2025 | 7,501 | 7,542 | 7,542 | 7,550 | 7,491 | 74,659 |
| September 03, 2025 | 7,508 | 7,508 | 7,508 | 7,523 | 7,480 | 38,827 |
| September 02, 2025 | 7,529 | 7,480 | 7,480 | 7,533 | 7,479 | 43,764 |
| September 01, 2025 | 7,547 | 7,527.5 | 7,527.5 | 7,571 | 7,521 | 47,330 |
| August 29, 2025 | 7,548 | 7,529 | 7,529 | 7,567 | 7,529 | 46,947 |
| August 28, 2025 | 7,570 | 7,557 | 7,557 | 7,589 | 7,541 | 24,880 |
| August 27, 2025 | 7,571 | 7,552.5 | 7,552.5 | 7,584 | 7,536 | 23,039 |
| August 26, 2025 | 7,576 | 7,567 | 7,567 | 7,596 | 7,549.45 | 84,238 |
| August 22, 2025 | 7,620 | 7,678 | 7,678 | 7,704.31 | 7,620 | 23,749 |
| August 21, 2025 | 7,641.45 | 7,640 | 7,640 | 7,645 | 7,602 | 45,529 |
| August 20, 2025 | 7,579 | 7,645 | 7,645 | 7,650 | 7,572 | 56,274 |
| August 19, 2025 | 7,587 | 7,615 | 7,615 | 7,620 | 7,552.98 | 6,809 |
| August 18, 2025 | 7,567 | 7,551 | 7,551 | 7,584 | 7,521 | 22,510 |
| August 15, 2025 | 7,561 | 7,552 | 7,552 | 7,569 | 7,544 | 19,335 |
| August 14, 2025 | 7,491 | 7,518 | 7,518 | 7,521 | 7,484 | 13,770 |
| August 13, 2025 | 7,488 | 7,498 | 7,498 | 7,505 | 7,478 | 16,748 |
| August 12, 2025 | 7,467 | 7,465.5 | 7,465.5 | 7,472 | 7,423 | 75,756 |
| August 11, 2025 | 7,494 | 7,454 | 7,454 | 7,497 | 7,446 | 98,188 |
| August 08, 2025 | 7,475 | 7,476 | 7,476 | 7,480 | 7,456 | 25,335 |
| August 07, 2025 | 7,440 | 7,459 | 7,459 | 7,511.78 | 7,434 | 23,133 |
| August 06, 2025 | 7,450 | 7,427 | 7,427 | 7,455 | 7,416 | 21,866 |
| August 05, 2025 | 7,438 | 7,421 | 7,421 | 7,447 | 7,409.56 | 29,307 |
| August 04, 2025 | 7,354 | 7,415 | 7,415 | 7,416 | 7,347 | 103,539 |
| August 01, 2025 | 7,374 | 7,314 | 7,314 | 7,374 | 7,299 | 21,628 |
| July 31, 2025 | 7,509 | 7,439 | 7,439 | 7,523 | 7,439 | 20,476 |
| July 30, 2025 | 7,487 | 7,490 | 7,490 | 7,507 | 7,461 | 15,000 |
| July 29, 2025 | 7,506 | 7,497 | 7,497 | 7,572 | 7,492 | 138,672 |
| July 28, 2025 | 7,644 | 7,506 | 7,506 | 7,644 | 7,495 | 34,446 |
| July 25, 2025 | 7,547 | 7,573 | 7,573 | 7,580 | 7,526 | 21,442 |