6,455.00
-43.5(-0.67%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 6,317 | 6,371 | 6,371 | 6,385 | 6,282 | 20,422 |
October 16, 2025 | 6,396 | 6,390 | 6,390 | 6,396 | 6,374.9 | 3,180 |
October 15, 2025 | 6,380 | 6,385 | 6,385 | 6,407.4 | 6,380 | 4,936 |
October 14, 2025 | 6,320.22 | 6,351 | 6,351 | 6,351 | 6,299 | 10,822 |
October 13, 2025 | 6,282 | 6,297.5 | 6,297.5 | 6,297.5 | 6,268 | 17,655 |
October 10, 2025 | 6,382 | 6,273.5 | 6,273.5 | 6,395 | 6,273.5 | 1,357 |
October 09, 2025 | 6,468 | 6,460.5 | 6,460.5 | 6,470 | 6,454 | 6,934 |
October 08, 2025 | 6,417 | 6,422 | 6,422 | 6,422 | 6,406 | 3,084 |
October 07, 2025 | 6,454 | 6,432 | 6,432 | 6,463 | 6,432 | 2,919 |
October 06, 2025 | 6,483 | 6,512 | 6,512 | 6,512 | 6,472.6 | 4,732 |
October 03, 2025 | 6,393 | 6,409 | 6,409 | 6,419.2 | 6,388 | 2,910 |
October 02, 2025 | 6,283 | 6,295.5 | 6,295.5 | 6,312 | 6,281 | 3,689 |
October 01, 2025 | 6,251.4 | 6,271 | 6,271 | 6,293.2 | 6,251.4 | 3,194 |
September 30, 2025 | 6,309 | 6,275 | 6,275 | 6,311 | 6,273.4 | 8,379 |
September 29, 2025 | 6,308 | 6,316 | 6,316 | 6,316 | 6,279 | 5,158 |
September 26, 2025 | 6,314 | 6,302.5 | 6,302.5 | 6,321.2 | 6,297 | 4,192 |
September 25, 2025 | 6,316.6 | 6,315.5 | 6,315.5 | 6,322 | 6,305 | 3,111 |
September 24, 2025 | 6,307 | 6,314.5 | 6,314.5 | 6,325.46 | 6,290 | 44,899 |
September 23, 2025 | 6,328 | 6,327.5 | 6,327.5 | 6,343 | 6,327.5 | 320 |
September 22, 2025 | 6,319 | 6,322 | 6,322 | 6,327 | 6,311 | 2,416 |
September 19, 2025 | 6,299.7 | 6,312.5 | 6,312.5 | 6,314 | 6,299 | 623 |
September 18, 2025 | 6,358.38 | 6,378 | 6,378 | 6,382 | 6,324.73 | 12,160 |
September 17, 2025 | 6,333 | 6,324 | 6,324 | 6,333 | 6,318 | 1,539 |
September 16, 2025 | 6,337 | 6,306 | 6,306 | 6,337 | 6,305.8 | 191 |
September 15, 2025 | 6,348 | 6,355.5 | 6,355.5 | 6,370.1 | 6,328 | 5,246 |
September 12, 2025 | 6,354 | 6,333.5 | 6,333.5 | 6,354 | 6,333.5 | 240 |
September 11, 2025 | 6,319 | 6,362.5 | 6,362.5 | 6,364 | 6,319 | 983 |
September 10, 2025 | 6,333 | 6,335 | 6,335 | 6,351 | 6,333 | 3,530 |
September 09, 2025 | 6,297 | 6,292.5 | 6,292.5 | 6,299 | 6,282 | 1,927 |
September 08, 2025 | 6,296 | 6,332.5 | 6,332.5 | 6,332.5 | 6,296 | 3,138 |
September 05, 2025 | 6,248 | 6,227 | 6,227 | 6,252 | 6,222 | 1,712 |
September 04, 2025 | 6,228.2 | 6,243.5 | 6,243.5 | 6,243.5 | 6,228.2 | 14 |
September 03, 2025 | 6,203 | 6,192.5 | 6,192.5 | 6,205 | 6,192.5 | 716 |
September 02, 2025 | 6,222 | 6,220 | 6,220 | 6,231.1 | 6,196 | 1,506 |
September 01, 2025 | 6,235.5 | 6,223 | 6,223 | 6,235.89 | 6,220 | 446 |
August 29, 2025 | 6,236 | 6,208.5 | 6,208.5 | 6,245 | 6,208.5 | 5,551 |
August 28, 2025 | 6,284 | 6,281.5 | 6,281.5 | 6,286 | 6,275 | 1,911 |
August 27, 2025 | 6,235 | 6,252 | 6,252 | 6,252 | 6,232.49 | 7,288 |
August 26, 2025 | 6,264.4 | 6,279 | 6,279 | 6,279 | 6,263 | 2,668 |
August 22, 2025 | 6,322 | 6,356.5 | 6,356.5 | 6,356.5 | 6,322 | 444 |
August 21, 2025 | 6,340 | 6,344 | 6,344 | 6,344 | 6,313 | 7,043 |
August 20, 2025 | 6,340 | 6,348 | 6,348 | 6,349 | 6,333 | 17,762 |
August 19, 2025 | 6,414 | 6,385 | 6,385 | 6,414 | 6,377 | 5,131 |
August 18, 2025 | 6,442 | 6,448 | 6,448 | 6,448 | 6,442 | 456 |
August 15, 2025 | 6,440 | 6,430 | 6,430 | 6,445 | 6,428.8 | 112 |
August 14, 2025 | 6,364 | 6,351.5 | 6,351.5 | 6,367 | 6,351.5 | 849 |
August 13, 2025 | 6,432 | 6,392.5 | 6,392.5 | 6,432 | 6,387 | 4,004 |
August 12, 2025 | 6,339 | 6,372 | 6,372 | 6,372 | 6,329.5 | 3,974 |
August 11, 2025 | 6,338.65 | 6,351.5 | 6,351.5 | 6,353.4 | 6,336.7 | 3,279 |
August 08, 2025 | 6,312 | 6,332 | 6,332 | 6,335 | 6,312 | 4,706 |
August 07, 2025 | 6,312 | 6,283 | 6,283 | 6,340.6 | 6,283 | 6,746 |
August 06, 2025 | 6,304 | 6,284.5 | 6,284.5 | 6,306 | 6,281 | 5,518 |
August 05, 2025 | 6,293 | 6,273 | 6,273 | 6,293 | 6,267 | 8,822 |
August 04, 2025 | 6,241 | 6,276 | 6,276 | 6,276 | 6,239 | 40,413 |
August 01, 2025 | 6,215 | 6,194 | 6,194 | 6,225 | 6,166.3 | 11,418 |
July 31, 2025 | 6,329 | 6,257 | 6,257 | 6,339 | 6,257 | 53,954 |
July 30, 2025 | 6,310 | 6,305 | 6,305 | 6,312 | 6,296 | 7,883 |
July 29, 2025 | 6,293 | 6,258.5 | 6,258.5 | 6,295 | 6,258.5 | 16,501 |
July 28, 2025 | 6,297 | 6,233.5 | 6,233.5 | 6,297 | 6,232 | 1,648 |
July 25, 2025 | 6,350 | 6,351.5 | 6,293.45 | 6,362 | 6,342 | 27,302 |