8,018.50
+52.5(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,047.41 | 8,018.5 | 8,018.5 | 8,047.41 | 7,996 | 5,137 |
| October 16, 2025 | 7,978.95 | 7,966 | 7,966 | 7,980.57 | 7,951 | 233 |
| October 15, 2025 | 8,049.51 | 8,022 | 8,022 | 8,049.51 | 8,022 | 2,994 |
| October 14, 2025 | 8,044 | 8,030 | 8,030 | 8,090.4 | 8,030 | 6,636 |
| October 13, 2025 | 7,994 | 7,976.5 | 7,976.5 | 7,994 | 7,970.02 | 4,034 |
| October 10, 2025 | 7,964.49 | 7,973.5 | 7,973.5 | 7,992.53 | 7,964.49 | 1,792 |
| October 09, 2025 | 7,922 | 7,922 | 7,922 | 7,922 | 7,922 | 0 |
| October 08, 2025 | 7,875.45 | 7,882.5 | 7,882.5 | 7,882.5 | 7,855.52 | 2,494 |
| October 07, 2025 | 7,797.68 | 7,829 | 7,829 | 7,829 | 7,795.34 | 6,148 |
| October 06, 2025 | 7,783.81 | 7,787 | 7,787 | 7,806.73 | 7,783.81 | 1,595 |
| October 03, 2025 | 7,837 | 7,837 | 7,837 | 7,837 | 7,837 | 0 |
| October 02, 2025 | 7,853.87 | 7,879.5 | 7,879.5 | 7,879.5 | 7,853.87 | 787 |
| October 01, 2025 | 7,788.53 | 7,812 | 7,812 | 7,812 | 7,788.53 | 3,200 |
| September 30, 2025 | 7,842.5 | 7,838.5 | 7,838.5 | 7,864.57 | 7,838.5 | 6,008 |
| September 29, 2025 | 7,837.3 | 7,844.5 | 7,844.5 | 7,844.5 | 7,834.52 | 11,454 |
| September 26, 2025 | 7,811.5 | 7,811.5 | 7,811.5 | 7,811.5 | 7,811.5 | 0 |
| September 25, 2025 | 7,825.69 | 7,812.5 | 7,812.5 | 7,825.69 | 7,812.5 | 383 |
| September 24, 2025 | 7,800.87 | 7,795.5 | 7,795.5 | 7,800.87 | 7,795.5 | 1,280 |
| September 23, 2025 | 7,761.48 | 7,744 | 7,744 | 7,761.48 | 7,741.65 | 954 |
| September 22, 2025 | 7,755.15 | 7,734.5 | 7,734.5 | 7,755.15 | 7,734.5 | 904 |
| September 19, 2025 | 7,768.92 | 7,762 | 7,762 | 7,773.37 | 7,762 | 6,163 |
| September 18, 2025 | 7,748.5 | 7,748.5 | 7,748.5 | 7,748.5 | 7,748.5 | 0 |
| September 17, 2025 | 7,787 | 7,787 | 7,787 | 7,787 | 7,787 | 0 |
| September 16, 2025 | 7,766.4 | 7,768 | 7,768 | 7,768 | 7,766.4 | 5,096 |
| September 15, 2025 | 7,789.82 | 7,808 | 7,808 | 7,808 | 7,789.82 | 5,136 |
| September 12, 2025 | 7,806 | 7,777.5 | 7,777.5 | 7,806 | 7,777.5 | 3,671 |
| September 11, 2025 | 7,800.22 | 7,806.5 | 7,806.5 | 7,822.62 | 7,800.22 | 5,141 |
| September 10, 2025 | 7,775 | 7,775 | 7,775 | 7,775 | 7,775 | 0 |
| September 09, 2025 | 7,735.88 | 7,768.5 | 7,768.5 | 7,768.5 | 7,735.88 | 5,300 |
| September 08, 2025 | 7,714.65 | 7,779.5 | 7,779.5 | 7,779.5 | 7,713.11 | 7,436 |
| September 05, 2025 | 7,703.02 | 7,706 | 7,706 | 7,706 | 7,703.02 | 1,948 |
| September 04, 2025 | 7,643.47 | 7,631 | 7,631 | 7,643.47 | 7,631 | 744 |
| September 03, 2025 | 7,555 | 7,607.5 | 7,607.5 | 7,607.5 | 7,555 | 394 |
| September 02, 2025 | 7,578.26 | 7,571 | 7,571 | 7,578.26 | 7,571 | 948 |
| September 01, 2025 | 7,501 | 7,501 | 7,501 | 7,501 | 7,501 | 0 |
| August 29, 2025 | 7,536.5 | 7,536.5 | 7,536.5 | 7,536.5 | 7,536.5 | 0 |
| August 28, 2025 | 7,586.5 | 7,586.5 | 7,586.5 | 7,586.5 | 7,586.5 | 0 |
| August 27, 2025 | 7,581.94 | 7,547.5 | 7,547.5 | 7,581.94 | 7,547.5 | 1,780 |
| August 26, 2025 | 7,555.19 | 7,546 | 7,546 | 7,555.19 | 7,543.1 | 1,936 |
| August 22, 2025 | 7,599 | 7,566.5 | 7,566.5 | 7,599 | 7,566.5 | 161 |
| August 21, 2025 | 7,552 | 7,552 | 7,552 | 7,552 | 7,552 | 0 |
| August 20, 2025 | 7,547.14 | 7,569 | 7,569 | 7,569 | 7,547.14 | 344 |
| August 19, 2025 | 7,490.85 | 7,532.5 | 7,532.5 | 7,532.5 | 7,490.85 | 1,014 |
| August 18, 2025 | 7,531 | 7,484 | 7,484 | 7,531 | 7,484 | 122 |
| August 15, 2025 | 7,503.5 | 7,503.5 | 7,503.5 | 7,503.5 | 7,503.5 | 0 |
| August 14, 2025 | 7,610.09 | 7,558.5 | 7,558.5 | 7,610.09 | 7,558.5 | 920 |
| August 13, 2025 | 7,575.81 | 7,589.5 | 7,589.5 | 7,589.5 | 7,569.95 | 1,546 |
| August 12, 2025 | 7,610.8 | 7,545 | 7,545 | 7,613.07 | 7,545 | 231 |
| August 11, 2025 | 7,642.75 | 7,659 | 7,659 | 7,659 | 7,642.75 | 54 |
| August 08, 2025 | 7,649.49 | 7,609.5 | 7,609.5 | 7,649.49 | 7,609.5 | 1,648 |
| August 07, 2025 | 7,701.3 | 7,699.5 | 7,699.5 | 7,701.3 | 7,699.5 | 16,880 |
| August 06, 2025 | 7,752.93 | 7,729 | 7,729 | 7,752.93 | 7,729 | 3,226 |
| August 05, 2025 | 7,768.05 | 7,790.5 | 7,790.5 | 7,796.22 | 7,768.05 | 5,649 |
| August 04, 2025 | 7,734.76 | 7,769.5 | 7,769.5 | 7,769.5 | 7,734.76 | 9,360 |
| August 01, 2025 | 7,768.5 | 7,768.5 | 7,768.5 | 7,768.5 | 7,768.5 | 0 |
| July 31, 2025 | 7,712.5 | 7,712.5 | 7,712.5 | 7,712.5 | 7,712.5 | 0 |
| July 30, 2025 | 7,623.85 | 7,633 | 7,633 | 7,633 | 7,623.85 | 7,136 |
| July 29, 2025 | 7,545.71 | 7,628 | 7,628 | 7,628 | 7,545.71 | 1,986 |
| July 28, 2025 | 7,494 | 7,501 | 7,501 | 7,508.22 | 7,494 | 1,149 |
| July 25, 2025 | 7,478 | 7,489.5 | 7,489.5 | 7,489.5 | 7,478 | 124 |