7,070.00
+90(+1.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 7,035 | 7,070 | 7,070 | 7,120 | 7,005 | 181,676 |
| November 10, 2025 | 6,965 | 6,980 | 6,980 | 7,030 | 6,935 | 457,992 |
| November 07, 2025 | 7,050 | 6,905 | 6,905 | 7,075 | 6,840 | 116,595 |
| November 06, 2025 | 7,140 | 7,045 | 7,045 | 7,260 | 7,015 | 150,512 |
| November 05, 2025 | 7,000 | 7,150 | 7,150 | 7,150 | 6,960 | 259,906 |
| November 04, 2025 | 7,055 | 7,030 | 7,030 | 7,130 | 7,015 | 142,230 |
| November 03, 2025 | 7,075 | 7,130 | 7,130 | 7,155 | 7,065.38 | 144,038 |
| October 31, 2025 | 7,170 | 7,095 | 7,095 | 7,185 | 7,080 | 129,364 |
| October 30, 2025 | 7,170 | 7,190 | 7,190 | 7,210 | 7,135 | 129,040 |
| October 29, 2025 | 7,080 | 7,175 | 7,175 | 7,205 | 7,017.3 | 195,783 |
| October 28, 2025 | 7,310 | 7,105 | 7,105 | 7,345 | 7,100 | 299,312 |
| October 27, 2025 | 6,995 | 7,020 | 7,020 | 7,080 | 6,990 | 110,817 |
| October 24, 2025 | 6,960 | 7,010 | 7,010 | 7,020 | 6,930 | 87,286 |
| October 23, 2025 | 6,905 | 6,935 | 6,935 | 6,970 | 6,885 | 91,877 |
| October 22, 2025 | 6,920 | 6,980 | 6,980 | 7,000 | 6,840 | 156,909 |
| October 21, 2025 | 6,865 | 6,925 | 6,925 | 6,970 | 6,805 | 178,659 |
| October 20, 2025 | 6,885 | 6,835 | 6,835 | 6,905 | 6,770 | 312,998 |
| October 17, 2025 | 6,720 | 6,853 | 6,853 | 6,905 | 6,685 | 85,709 |
| October 16, 2025 | 6,690 | 6,815 | 6,815 | 6,845 | 6,680 | 150,949 |
| October 15, 2025 | 6,675 | 6,660 | 6,660 | 6,735 | 6,572.9 | 585,549 |
| October 14, 2025 | 6,825 | 6,645 | 6,645 | 6,890 | 6,645 | 269,921 |
| October 13, 2025 | 6,900 | 6,930 | 6,930 | 6,974.4 | 6,875 | 107,032 |
| October 10, 2025 | 7,025 | 6,885 | 6,885 | 7,050 | 6,885 | 82,712 |
| October 09, 2025 | 6,995 | 6,970 | 6,970 | 7,020 | 6,900 | 104,660 |
| October 08, 2025 | 7,085 | 6,960 | 6,960 | 7,110 | 6,900 | 109,336 |
| October 07, 2025 | 7,240 | 7,120 | 7,120 | 7,270 | 7,120 | 113,109 |
| October 06, 2025 | 7,265 | 7,285 | 7,285 | 7,315 | 7,215 | 183,821 |
| October 03, 2025 | 7,140 | 7,290 | 7,290 | 7,290 | 7,115 | 189,083 |
| October 02, 2025 | 6,990 | 7,095 | 7,095 | 7,135 | 6,959.34 | 107,220 |
| October 01, 2025 | 6,835 | 6,960 | 6,960 | 6,985 | 6,800 | 153,063 |
| September 30, 2025 | 6,720 | 6,815 | 6,815 | 6,825 | 6,670 | 155,792 |
| September 29, 2025 | 6,860 | 6,760 | 6,760 | 6,880 | 6,760 | 166,985 |
| September 26, 2025 | 6,865 | 6,795 | 6,795 | 6,900 | 6,725 | 159,320 |
| September 25, 2025 | 6,980 | 6,875 | 6,875 | 7,025 | 6,875 | 121,047 |
| September 24, 2025 | 7,070 | 7,005 | 7,005 | 7,085.33 | 6,975 | 74,152 |
| September 23, 2025 | 7,030 | 7,080 | 7,080 | 7,110 | 7,010 | 136,606 |
| September 22, 2025 | 7,000 | 7,005 | 7,005 | 7,072.06 | 7,000 | 89,288 |
| September 19, 2025 | 7,065 | 7,010 | 7,010 | 7,100 | 6,980 | 299,447 |
| September 18, 2025 | 6,980 | 7,075 | 7,075 | 7,110 | 6,960 | 129,396 |
| September 17, 2025 | 6,925 | 6,950 | 6,950 | 7,030 | 6,890 | 133,403 |
| September 16, 2025 | 6,955 | 6,865 | 6,865 | 7,025 | 6,815 | 185,102 |
| September 15, 2025 | 6,980 | 6,955 | 6,955 | 7,080 | 6,955 | 107,107 |
| September 12, 2025 | 7,080 | 6,970 | 6,970 | 7,080 | 6,940 | 149,923 |
| September 11, 2025 | 7,120 | 7,050 | 7,050 | 7,140 | 7,050 | 350,004 |
| September 10, 2025 | 7,135 | 7,105 | 7,105 | 7,190 | 7,105 | 142,303 |
| September 09, 2025 | 7,225 | 7,110 | 7,110 | 7,235 | 7,060 | 112,096 |
| September 08, 2025 | 7,200 | 7,220 | 7,220 | 7,245 | 7,160 | 115,157 |
| September 05, 2025 | 7,140 | 7,195 | 7,195 | 7,235 | 7,105 | 152,360 |
| September 04, 2025 | 7,120 | 7,085 | 7,085 | 7,165 | 7,055 | 110,354 |
| September 03, 2025 | 7,030 | 7,130 | 7,130 | 7,195 | 7,013 | 155,151 |
| September 02, 2025 | 7,245 | 7,005 | 7,005 | 7,260 | 7,005 | 219,501 |
| September 01, 2025 | 7,245 | 7,220 | 7,220 | 7,320 | 7,195 | 178,699 |
| August 29, 2025 | 7,270 | 7,295 | 7,295 | 7,310 | 7,240 | 315,265 |
| August 28, 2025 | 7,240 | 7,265 | 7,265 | 7,305 | 7,215 | 161,276 |
| August 27, 2025 | 7,275 | 7,200 | 7,200 | 7,315 | 7,140 | 163,816 |
| August 26, 2025 | 7,260 | 7,240 | 7,240 | 7,340 | 7,230 | 448,907 |
| August 22, 2025 | 7,210 | 7,340 | 7,340 | 7,360 | 7,210 | 107,611 |
| August 21, 2025 | 7,230 | 7,250 | 7,250 | 7,275 | 7,190 | 156,255 |
| August 20, 2025 | 7,200 | 7,220 | 7,220 | 7,258.65 | 7,165 | 138,561 |
| August 19, 2025 | 7,115 | 7,255 | 7,255 | 7,255 | 7,100 | 144,535 |