8,977.00
-52.5(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,880 | 8,977 | 8,977 | 8,992.3 | 8,848.69 | 1,027 |
| October 16, 2025 | 9,045 | 9,046 | 9,046 | 9,060.02 | 9,045 | 4,001 |
| October 15, 2025 | 9,131.35 | 9,075 | 9,075 | 9,131.35 | 9,075 | 3 |
| October 14, 2025 | 8,989 | 9,030.5 | 9,030.5 | 9,048 | 8,983.99 | 2,266 |
| October 13, 2025 | 8,941 | 9,001 | 9,001 | 9,001 | 8,941 | 461 |
| October 10, 2025 | 9,111 | 8,987.5 | 8,987.5 | 9,133.6 | 8,987.5 | 549 |
| October 09, 2025 | 9,097 | 9,113 | 9,113 | 9,119 | 9,095 | 9,104 |
| October 08, 2025 | 9,074.39 | 9,077 | 9,077 | 9,077 | 9,032.5 | 2,776 |
| October 07, 2025 | 9,069 | 9,037 | 9,037 | 9,090 | 9,037 | 204 |
| October 06, 2025 | 9,099.45 | 9,055.5 | 9,055.5 | 9,099.45 | 9,029.6 | 1,298 |
| October 03, 2025 | 9,072 | 9,072.5 | 9,072.5 | 9,092.43 | 9,072 | 557 |
| October 02, 2025 | 9,021 | 9,041 | 9,041 | 9,063 | 9,020 | 54,601 |
| October 01, 2025 | 8,971.5 | 9,009 | 9,009 | 9,009 | 8,959 | 10,667 |
| September 30, 2025 | 9,000 | 8,977.5 | 8,977.5 | 9,034.35 | 8,976 | 5,958 |
| September 29, 2025 | 9,010.6 | 9,009 | 9,009 | 9,010.6 | 9,009 | 2 |
| September 26, 2025 | 9,025.5 | 9,010 | 9,010 | 9,025.5 | 8,997.06 | 1,110 |
| September 25, 2025 | 8,999.7 | 9,002.5 | 9,002.5 | 9,023.55 | 8,982 | 891 |
| September 24, 2025 | 8,981 | 9,004 | 9,004 | 9,028.02 | 8,981 | 26,231 |
| September 23, 2025 | 8,992.5 | 8,992.5 | 8,992.5 | 8,992.5 | 8,992.5 | 0 |
| September 22, 2025 | 8,950.98 | 8,968.5 | 8,968.5 | 8,968.5 | 8,950.98 | 372 |
| September 19, 2025 | 8,978.16 | 8,953.5 | 8,953.5 | 8,978.16 | 8,953.5 | 455 |
| September 18, 2025 | 8,931 | 8,936 | 8,936 | 8,943.72 | 8,931 | 2,073 |
| September 17, 2025 | 8,845.5 | 8,845.5 | 8,845.5 | 8,845.5 | 8,845.5 | 0 |
| September 16, 2025 | 8,817 | 8,781.5 | 8,781.5 | 8,829.44 | 8,776 | 962 |
| September 15, 2025 | 8,867 | 8,835 | 8,835 | 8,867 | 8,835 | 4,505 |
| September 12, 2025 | 8,878 | 8,875 | 8,875 | 8,912.74 | 8,878 | 837 |
| September 11, 2025 | 8,856 | 8,903 | 8,903 | 8,895.74 | 8,830.98 | 3,545 |
| September 10, 2025 | 8,832 | 8,813.5 | 8,813.5 | 8,845.56 | 8,802 | 1,717 |
| September 09, 2025 | 8,755.44 | 8,795 | 8,795 | 8,795 | 8,755.44 | 3,948 |
| September 08, 2025 | 8,816 | 8,773.5 | 8,773.5 | 8,818 | 8,734 | 164 |
| September 05, 2025 | 8,862.16 | 8,781.5 | 8,781.5 | 8,862.16 | 8,778 | 5,744 |
| September 04, 2025 | 8,802.02 | 8,846.5 | 8,846.5 | 8,849 | 8,802.02 | 13 |
| September 03, 2025 | 8,854 | 8,782 | 8,782 | 8,854 | 8,782 | 1,388 |
| September 02, 2025 | 8,847 | 8,836.5 | 8,836.5 | 8,847 | 8,833 | 3,604 |
| September 01, 2025 | 8,836.37 | 8,825.5 | 8,825.5 | 8,836.37 | 8,820.8 | 28 |
| August 29, 2025 | 8,850.23 | 8,818 | 8,818 | 8,873 | 8,818 | 5,226 |
| August 28, 2025 | 8,871.56 | 8,814.5 | 8,814.5 | 8,871.56 | 8,814.5 | 24 |
| August 27, 2025 | 8,861.02 | 8,858 | 8,858 | 8,873.92 | 8,851 | 367 |
| August 26, 2025 | 8,813.08 | 8,801 | 8,801 | 8,826.84 | 8,801 | 244 |
| August 22, 2025 | 8,812 | 8,854.5 | 8,854.5 | 8,862 | 8,812 | 276 |
| August 21, 2025 | 8,776.38 | 8,799 | 8,799 | 8,799 | 8,768 | 657 |
| August 20, 2025 | 8,745.66 | 8,782 | 8,782 | 8,782 | 8,745.66 | 310 |
| August 19, 2025 | 8,711 | 8,758 | 8,758 | 8,783.56 | 8,703.8 | 220 |
| August 18, 2025 | 8,709.55 | 8,721 | 8,721 | 8,721 | 8,697.34 | 6,615 |
| August 15, 2025 | 8,737.84 | 8,699 | 8,699 | 8,737.84 | 8,696 | 55 |
| August 14, 2025 | 8,727.47 | 8,707 | 8,707 | 8,729.2 | 8,689 | 231 |
| August 13, 2025 | 8,689.13 | 8,702 | 8,702 | 8,705.44 | 8,684.44 | 138 |
| August 12, 2025 | 8,641.92 | 8,678.5 | 8,678.5 | 8,684.44 | 8,634.62 | 54 |
| August 11, 2025 | 8,700.92 | 8,664.5 | 8,664.5 | 8,700.92 | 8,664.5 | 61 |
| August 08, 2025 | 8,623 | 8,644.5 | 8,644.5 | 8,674.38 | 8,620 | 5,734 |
| August 07, 2025 | 8,692 | 8,620.5 | 8,620.5 | 8,713.15 | 8,620.5 | 168 |
| August 06, 2025 | 8,760.42 | 8,710 | 8,710 | 8,764.38 | 8,710 | 249 |
| August 05, 2025 | 8,764.73 | 8,703.5 | 8,703.5 | 8,764.73 | 8,703.5 | 77 |
| August 04, 2025 | 8,739 | 8,726.5 | 8,726.5 | 8,739 | 8,684.62 | 31 |
| August 01, 2025 | 8,762 | 8,656 | 8,656 | 8,773 | 8,623 | 9,824 |
| July 31, 2025 | 8,823 | 8,836.5 | 8,836.5 | 8,885.02 | 8,823 | 3,387 |
| July 30, 2025 | 8,782.74 | 8,805 | 8,805 | 8,823.66 | 8,771 | 12,781 |
| July 29, 2025 | 8,801.62 | 8,789.5 | 8,789.5 | 8,825.74 | 8,789.5 | 14,400 |
| July 28, 2025 | 8,817 | 8,771.5 | 8,771.5 | 8,817 | 8,752.62 | 248 |
| July 25, 2025 | 8,811.16 | 8,811.5 | 8,811.5 | 8,823.98 | 8,807.66 | 5,431 |