6,765.00
-38.5(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,676 | 6,765 | 6,765 | 6,802.6 | 6,662 | 2,880 |
| October 16, 2025 | 6,822 | 6,803.5 | 6,803.5 | 6,831.45 | 6,803.5 | 1,437 |
| October 15, 2025 | 6,833 | 6,835.5 | 6,835.5 | 6,875.75 | 6,833 | 3,604 |
| October 14, 2025 | 6,787 | 6,805 | 6,805 | 6,814 | 6,748 | 8,846 |
| October 13, 2025 | 6,824 | 6,812 | 6,812 | 6,831 | 6,791 | 11,786 |
| October 10, 2025 | 6,932 | 6,803 | 6,803 | 6,950.85 | 6,803 | 217 |
| October 09, 2025 | 6,912.3 | 6,927 | 6,927 | 6,927 | 6,910.15 | 633 |
| October 08, 2025 | 6,867 | 6,889.5 | 6,889.5 | 6,889.5 | 6,862 | 2,124 |
| October 07, 2025 | 6,854 | 6,841.5 | 6,841.5 | 6,880.95 | 6,841.5 | 1,645 |
| October 06, 2025 | 6,869 | 6,844 | 6,844 | 6,877 | 6,835.2 | 4,720 |
| October 03, 2025 | 6,854 | 6,846 | 6,846 | 6,859.1 | 6,831.59 | 2,547 |
| October 02, 2025 | 6,813 | 6,830 | 6,830 | 6,846.2 | 6,800 | 3,654 |
| October 01, 2025 | 6,733 | 6,780 | 6,780 | 6,780 | 6,724 | 4,504 |
| September 30, 2025 | 6,755.2 | 6,761.5 | 6,761.5 | 6,774.8 | 6,747.85 | 177 |
| September 29, 2025 | 6,766 | 6,771 | 6,771 | 6,786.9 | 6,761 | 9,518 |
| September 26, 2025 | 6,761 | 6,741 | 6,741 | 6,777 | 6,733 | 12,216 |
| September 25, 2025 | 6,720 | 6,751.5 | 6,751.5 | 6,760 | 6,713 | 2,786 |
| September 24, 2025 | 6,742 | 6,743 | 6,743 | 6,761.65 | 6,741 | 25,048 |
| September 23, 2025 | 6,759 | 6,756 | 6,756 | 6,763.9 | 6,745 | 16,301 |
| September 22, 2025 | 6,717 | 6,733 | 6,733 | 6,744 | 6,700 | 1,108 |
| September 19, 2025 | 6,677 | 6,703.5 | 6,703.5 | 6,722.41 | 6,677 | 3,814 |
| September 18, 2025 | 6,618 | 6,673 | 6,673 | 6,680.65 | 6,612.47 | 1,871 |
| September 17, 2025 | 6,578 | 6,564 | 6,564 | 6,586 | 6,564 | 16,188 |
| September 16, 2025 | 6,600 | 6,574.5 | 6,574.5 | 6,611 | 6,573.1 | 1,900 |
| September 15, 2025 | 6,612 | 6,605.5 | 6,605.5 | 6,614.75 | 6,579 | 14,699 |
| September 12, 2025 | 6,600 | 6,608 | 6,608 | 6,612 | 6,594 | 9,799 |
| September 11, 2025 | 6,559 | 6,586.5 | 6,586.5 | 6,586.5 | 6,555 | 5,396 |
| September 10, 2025 | 6,560 | 6,540.5 | 6,540.5 | 6,580 | 6,539 | 9,617 |
| September 09, 2025 | 6,523 | 6,536.5 | 6,536.5 | 6,536.5 | 6,517 | 1,236 |
| September 08, 2025 | 6,539 | 6,536 | 6,536 | 6,549 | 6,507.87 | 21,353 |
| September 05, 2025 | 6,615 | 6,512.5 | 6,512.5 | 6,615 | 6,491 | 6,312 |
| September 04, 2025 | 6,569 | 6,586 | 6,586 | 6,586 | 6,560.51 | 711 |
| September 03, 2025 | 6,567 | 6,544 | 6,544 | 6,583 | 6,544 | 3,405 |
| September 02, 2025 | 6,515 | 6,497 | 6,497 | 6,555 | 6,497 | 3,767 |
| September 01, 2025 | 6,521 | 6,521.5 | 6,521.5 | 6,531 | 6,516 | 548 |
| August 29, 2025 | 6,567 | 6,524.5 | 6,524.5 | 6,575 | 6,518 | 19,222 |
| August 28, 2025 | 6,549 | 6,533.5 | 6,533.5 | 6,568 | 6,527 | 1,544 |
| August 27, 2025 | 6,551 | 6,560 | 6,560 | 6,572 | 6,551 | 5,438 |
| August 26, 2025 | 6,525 | 6,511.5 | 6,511.5 | 6,529 | 6,509 | 1,848 |
| August 22, 2025 | 6,474 | 6,523 | 6,523 | 6,529.7 | 6,474 | 1,592 |
| August 21, 2025 | 6,493 | 6,487 | 6,487 | 6,496 | 6,460 | 16,750 |
| August 20, 2025 | 6,477 | 6,462.5 | 6,462.5 | 6,492 | 6,433 | 4,426 |
| August 19, 2025 | 6,495 | 6,494.5 | 6,494.5 | 6,518.75 | 6,488 | 2,589 |
| August 18, 2025 | 6,538 | 6,497 | 6,497 | 6,538 | 6,479 | 1,675 |
| August 15, 2025 | 6,519 | 6,481.5 | 6,481.5 | 6,524 | 6,481.5 | 476 |
| August 14, 2025 | 6,489 | 6,495.5 | 6,495.5 | 6,502 | 6,478 | 14,121 |
| August 13, 2025 | 6,497 | 6,485.5 | 6,485.5 | 6,503 | 6,482 | 4,324 |
| August 12, 2025 | 6,475 | 6,480.5 | 6,480.5 | 6,487 | 6,455 | 1,393 |
| August 11, 2025 | 6,481 | 6,490 | 6,490 | 6,493 | 6,460 | 2,723 |
| August 08, 2025 | 6,432 | 6,454 | 6,454 | 6,461.85 | 6,426 | 247 |
| August 07, 2025 | 6,471 | 6,426 | 6,426 | 6,511 | 6,425 | 11,076 |
| August 06, 2025 | 6,481 | 6,464 | 6,464 | 6,488 | 6,450.85 | 6,280 |
| August 05, 2025 | 6,522 | 6,457 | 6,457 | 6,539 | 6,457 | 833 |
| August 04, 2025 | 6,422 | 6,479 | 6,479 | 6,479 | 6,400 | 6,210 |
| August 01, 2025 | 6,533 | 6,407 | 6,407 | 6,533 | 6,384 | 13,900 |
| July 31, 2025 | 6,578 | 6,563 | 6,563 | 6,616 | 6,551 | 3,038 |
| July 30, 2025 | 6,479 | 6,506 | 6,506 | 6,516 | 6,468.45 | 6,534 |
| July 29, 2025 | 6,520 | 6,483 | 6,483 | 6,526 | 6,483 | 873 |
| July 28, 2025 | 6,489 | 6,467.5 | 6,467.5 | 6,493 | 6,467 | 13,083 |
| July 25, 2025 | 6,421 | 6,447 | 6,447 | 6,452 | 6,413 | 5,636 |