7,840.00
+80(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 7,920 | 7,840 | 7,840 | 7,940 | 7,720 | 6,552 |
| November 10, 2025 | 7,800 | 7,760 | 7,760 | 7,860 | 7,569.6 | 37,560 |
| November 07, 2025 | 7,640 | 7,360 | 7,360 | 7,700 | 7,320 | 5,131 |
| November 06, 2025 | 7,540 | 7,400 | 7,400 | 7,780 | 7,380 | 5,159 |
| November 05, 2025 | 7,240 | 7,460 | 7,460 | 7,460 | 7,220 | 2,447 |
| November 04, 2025 | 7,360 | 7,300 | 7,300 | 7,380 | 7,120 | 5,140 |
| November 03, 2025 | 7,580 | 7,260 | 7,260 | 7,580 | 7,260 | 5,847 |
| October 31, 2025 | 7,520 | 7,410 | 7,410 | 7,520 | 7,373.6 | 2,393 |
| October 30, 2025 | 7,319.22 | 7,560 | 7,560 | 7,560 | 6,920 | 3,918 |
| October 29, 2025 | 7,220 | 7,240 | 7,240 | 7,524.67 | 7,220 | 5,358 |
| October 28, 2025 | 7,060 | 7,150 | 7,150 | 7,280 | 6,780 | 7,803 |
| October 27, 2025 | 7,440 | 7,100 | 7,100 | 7,640 | 6,940 | 11,732 |
| October 24, 2025 | 7,247.47 | 7,500 | 7,500 | 7,620 | 7,051.71 | 3,968 |
| October 23, 2025 | 7,220 | 7,500 | 7,500 | 7,680 | 7,200 | 15,618 |
| October 22, 2025 | 7,160 | 7,060 | 7,060 | 7,620 | 6,780 | 11,017 |
| October 21, 2025 | 7,880 | 7,100 | 7,100 | 7,940 | 6,926.09 | 23,576 |
| October 20, 2025 | 7,770.2 | 7,960 | 7,960 | 8,180 | 7,680 | 11,160 |
| October 17, 2025 | 8,940 | 7,800 | 7,800 | 8,940 | 7,720 | 5,079 |
| October 16, 2025 | 7,860 | 8,420 | 8,420 | 8,560 | 7,860 | 11,234 |
| October 15, 2025 | 8,325.66 | 8,280 | 8,280 | 8,820 | 8,137.48 | 4,464 |
| October 14, 2025 | 8,370.61 | 8,260 | 8,260 | 8,758.77 | 8,060 | 11,482 |
| October 13, 2025 | 7,928.74 | 8,070 | 8,070 | 8,766 | 7,800 | 10,712 |
| October 10, 2025 | 7,798.6 | 7,900 | 7,900 | 8,540 | 7,798.6 | 4,567 |
| October 09, 2025 | 8,543.32 | 7,880 | 7,880 | 8,660 | 7,760 | 12,608 |
| October 08, 2025 | 8,445.12 | 8,290 | 8,290 | 8,781.13 | 7,840 | 6,347 |
| October 07, 2025 | 8,417.26 | 8,180 | 8,180 | 8,500 | 7,999.63 | 8,818 |
| October 06, 2025 | 8,439.26 | 8,290 | 8,290 | 8,439.26 | 7,860 | 13,179 |
| October 03, 2025 | 7,700 | 8,200 | 8,200 | 8,420 | 7,540 | 5,527 |
| October 02, 2025 | 8,597.76 | 7,880 | 7,880 | 8,720 | 7,880 | 18,335 |
| October 01, 2025 | 8,600 | 8,520 | 8,520 | 8,720 | 8,200 | 5,716 |
| September 30, 2025 | 8,353.04 | 8,360 | 8,360 | 8,440 | 8,000 | 35,409 |
| September 29, 2025 | 8,160 | 8,380 | 8,380 | 8,380 | 8,160 | 4,460 |
| September 26, 2025 | 8,000 | 8,120 | 8,120 | 8,120 | 7,960 | 6,157 |
| September 25, 2025 | 7,920 | 8,030 | 8,030 | 8,030 | 7,843.29 | 2,222 |
| September 24, 2025 | 8,080 | 7,920 | 7,920 | 8,080 | 7,920 | 5,773 |
| September 23, 2025 | 8,140 | 7,960 | 7,960 | 8,140 | 7,871 | 2,289 |
| September 22, 2025 | 8,140 | 7,940 | 7,940 | 8,220 | 7,880 | 11,481 |
| September 19, 2025 | 7,500 | 7,920 | 7,920 | 8,019.2 | 7,500 | 1,570 |
| September 18, 2025 | 7,700 | 7,620 | 7,620 | 7,860 | 7,580 | 5,388 |
| September 17, 2025 | 7,560 | 7,700 | 7,700 | 7,800 | 7,520 | 4,279 |
| September 16, 2025 | 7,920 | 7,680 | 7,680 | 8,240 | 7,660 | 16,488 |
| September 15, 2025 | 7,899.6 | 7,940 | 7,940 | 8,080 | 7,763.4 | 2,561 |
| September 12, 2025 | 7,967.9 | 7,860 | 7,860 | 8,040 | 7,540 | 4,702 |
| September 11, 2025 | 7,549.6 | 7,840 | 7,840 | 8,195.37 | 7,549.6 | 8,305 |
| September 10, 2025 | 7,820 | 7,760 | 7,760 | 7,843.8 | 7,663.31 | 14,477 |
| September 09, 2025 | 7,822 | 7,840 | 7,840 | 7,940 | 7,760 | 7,348 |
| September 08, 2025 | 7,760 | 7,800 | 7,800 | 7,918.6 | 7,680 | 3,832 |
| September 05, 2025 | 7,731.61 | 7,840 | 7,840 | 7,917.6 | 7,660 | 2,976 |
| September 04, 2025 | 7,620 | 7,600 | 7,600 | 7,760 | 7,500 | 9,354 |
| September 03, 2025 | 7,618.8 | 7,720 | 7,720 | 7,720 | 7,540 | 13,256 |
| September 02, 2025 | 7,320 | 7,580 | 7,580 | 7,800 | 7,320 | 9,277 |
| September 01, 2025 | 7,400 | 7,440 | 7,440 | 7,840 | 7,400 | 3,074 |
| August 29, 2025 | 7,214.39 | 7,400 | 7,400 | 7,400 | 7,180 | 2,150 |
| August 28, 2025 | 7,213.27 | 7,150 | 7,150 | 7,400 | 7,100 | 7,275 |
| August 27, 2025 | 7,124 | 7,100 | 7,100 | 7,292 | 7,020 | 5,684 |
| August 26, 2025 | 7,140 | 7,170 | 7,170 | 7,220 | 7,000 | 912 |
| August 22, 2025 | 7,040 | 7,100 | 7,100 | 7,120 | 6,880 | 6,605 |
| August 21, 2025 | 6,904.8 | 7,060 | 7,060 | 7,160 | 6,780 | 11,238 |
| August 20, 2025 | 6,800 | 6,950 | 6,937.72 | 6,950 | 6,760 | 8,151 |
| August 19, 2025 | 6,880 | 6,800 | 6,787.98 | 7,280 | 6,700 | 6,567 |