7,884.25
+5(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2023 | 7,884.25 | 7,884.25 | 7,884.25 | 7,884.25 | 7,884.25 | 0 |
| November 09, 2023 | 7,887 | 7,884.25 | 7,884.25 | 7,919 | 7,866 | 4,906 |
| November 08, 2023 | 7,912 | 7,879.25 | 7,879.25 | 7,919.5 | 7,875 | 3,144 |
| November 07, 2023 | 7,843.5 | 7,890.5 | 7,890.5 | 7,851 | 7,840.06 | 2,088 |
| November 06, 2023 | 7,849.5 | 7,808.25 | 7,808.25 | 7,849.5 | 7,808.25 | 12,835 |
| November 03, 2023 | 7,842.5 | 7,869.5 | 7,869.5 | 7,869.5 | 7,842 | 23,739 |
| November 02, 2023 | 7,694 | 7,827 | 7,827 | 7,832 | 7,689 | 31,069 |
| November 01, 2023 | 7,612.5 | 7,636 | 7,636 | 7,669.5 | 7,612.5 | 1,283 |
| October 31, 2023 | 7,536 | 7,609 | 7,609 | 7,611 | 7,536 | 35,425 |
| October 30, 2023 | 7,586.5 | 7,522.5 | 7,522.5 | 7,596.74 | 7,571 | 1,121 |
| October 27, 2023 | 7,649 | 7,591.5 | 7,591.5 | 7,649 | 7,584 | 1,895 |
| October 26, 2023 | 7,632 | 7,659.25 | 7,659.25 | 7,650.5 | 7,628.5 | 2,498 |
| October 25, 2023 | 7,735 | 7,684.75 | 7,684.75 | 7,735 | 7,655 | 4,801 |
| October 24, 2023 | 7,684 | 7,719 | 7,719 | 7,742 | 7,683 | 43,758 |
| October 23, 2023 | 7,715 | 7,696.5 | 7,696.5 | 7,715 | 7,673 | 2,251 |
| October 20, 2023 | 7,829 | 7,745.75 | 7,745.75 | 7,829 | 7,797.72 | 314 |
| October 19, 2023 | 7,924 | 7,921 | 7,921 | 7,931 | 7,920 | 5,249 |
| October 18, 2023 | 8,052.5 | 8,008.5 | 8,008.5 | 8,056 | 8,016 | 26,871 |
| October 17, 2023 | 8,055.5 | 8,085.5 | 8,085.5 | 8,067.46 | 8,048.5 | 1,680 |
| October 16, 2023 | 8,047 | 8,056 | 8,056 | 8,047 | 8,047 | 791 |
| October 13, 2023 | 8,008.5 | 8,002.75 | 8,002.75 | 8,041.5 | 8,008.5 | 1,947 |
| October 12, 2023 | 8,067 | 8,069.25 | 8,069.25 | 8,071 | 8,056.74 | 3,200 |
| October 11, 2023 | 8,021.5 | 8,002.5 | 8,002.5 | 8,031.5 | 8,002.98 | 1,194 |
| October 10, 2023 | 7,980.5 | 8,052 | 8,052 | 8,052 | 7,971.66 | 801 |
| October 09, 2023 | 7,907 | 7,923 | 7,923 | 7,937.5 | 7,907 | 4,201 |
| October 06, 2023 | 7,895 | 7,872.5 | 7,872.5 | 7,901.08 | 7,859.66 | 909 |
| October 05, 2023 | 7,933 | 7,866.5 | 7,866.5 | 7,946.5 | 7,931.5 | 839 |
| October 04, 2023 | 7,872 | 7,878.25 | 7,878.25 | 7,872 | 7,865.5 | 5,774 |
| October 03, 2023 | 7,902 | 7,899.25 | 7,899.25 | 8,001.94 | 7,902 | 5,119 |
| October 02, 2023 | 8,004.5 | 7,993 | 7,993 | 8,012 | 7,973.5 | 1,577 |
| September 29, 2023 | 7,987 | 8,015.75 | 8,015.75 | 8,030.53 | 7,967 | 6,576 |
| September 28, 2023 | 7,912.76 | 7,971.75 | 7,971.75 | 7,912.76 | 7,912.76 | 1,638 |
| September 27, 2023 | 7,978.5 | 7,970.5 | 7,970.5 | 8,020.5 | 7,960.81 | 3,126 |
| September 26, 2023 | 8,017 | 7,993 | 7,993 | 8,024.5 | 7,982.17 | 3,210 |
| September 25, 2023 | 7,993.5 | 8,018.25 | 8,018.25 | 8,025.99 | 7,993.5 | 2,133 |
| September 22, 2023 | 8,006 | 8,042.5 | 8,042.5 | 8,042 | 8,005.5 | 3,901 |
| September 21, 2023 | 8,113.5 | 8,043 | 8,043 | 8,114 | 8,097 | 54,555 |
| September 20, 2023 | 8,148 | 8,165 | 8,165 | 8,175.5 | 8,141 | 980 |
| September 19, 2023 | 8,155.5 | 8,099.5 | 8,099.5 | 8,155.5 | 8,110.09 | 760 |
| September 18, 2023 | 8,158.5 | 8,163 | 8,163 | 8,184.5 | 8,158.5 | 334 |
| September 15, 2023 | 8,269 | 8,185.5 | 8,185.5 | 8,269 | 8,200.94 | 2,017 |
| September 14, 2023 | 8,146.5 | 8,213.75 | 8,213.75 | 8,206 | 8,115 | 1,704 |
| September 13, 2023 | 8,153 | 8,134.25 | 8,134.25 | 8,153 | 8,119 | 340 |
| September 12, 2023 | 8,170.5 | 8,155 | 8,155 | 8,170.5 | 8,155 | 1,209 |
| September 11, 2023 | 8,142 | 8,139 | 8,139 | 8,142 | 8,142 | 236 |
| September 08, 2023 | 8,132 | 8,153.25 | 8,153.25 | 8,143.19 | 8,132 | 354 |
| September 07, 2023 | 8,131.75 | 8,131.75 | 8,131.75 | 8,131.75 | 8,131.75 | 0 |
| September 06, 2023 | 8,151 | 8,136 | 8,136 | 8,151 | 8,116.52 | 183 |
| September 05, 2023 | 8,198 | 8,171.75 | 8,171.75 | 8,226 | 8,198 | 5,483 |
| September 04, 2023 | 8,183.41 | 8,164.75 | 8,164.75 | 8,183.41 | 8,183.41 | 315 |
| September 01, 2023 | 8,102 | 8,194.5 | 8,194.5 | 8,178 | 8,102 | 5,573 |
| August 31, 2023 | 8,176.75 | 8,176.75 | 8,176.75 | 8,176.75 | 8,176.75 | 0 |
| August 30, 2023 | 8,117.5 | 8,114.75 | 8,114.75 | 8,117.5 | 8,104.28 | 9,374 |
| August 29, 2023 | 8,046 | 8,122.25 | 8,122.25 | 8,111 | 8,026 | 8,940 |
| August 25, 2023 | 7,925 | 7,981 | 7,981 | 7,959.07 | 7,925 | 304 |
| August 24, 2023 | 7,997.5 | 7,963.75 | 7,963.75 | 7,997.5 | 7,974 | 507 |
| August 23, 2023 | 7,855 | 7,929.5 | 7,929.5 | 7,942 | 7,855 | 13,971 |
| August 22, 2023 | 7,841 | 7,863 | 7,863 | 7,888.5 | 7,841 | 647 |
| August 21, 2023 | 7,855 | 7,803 | 7,803 | 7,855 | 7,799.17 | 141 |
| August 18, 2023 | 7,814.5 | 7,810.75 | 7,810.75 | 7,825 | 7,814.5 | 592 |