14,845.00
-277.5(-1.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 15,123 | 14,845 | 14,845 | 15,123 | 14,845 | 314 |
| November 06, 2025 | 15,272 | 15,122.5 | 15,122.5 | 15,336 | 15,114 | 996 |
| November 05, 2025 | 15,263 | 15,352.5 | 15,352.5 | 15,352.5 | 15,263 | 596 |
| November 04, 2025 | 15,226.33 | 15,346 | 15,346 | 15,351 | 15,224 | 329 |
| November 03, 2025 | 15,358.72 | 15,323 | 15,323 | 15,405 | 15,303.1 | 2,843 |
| October 31, 2025 | 15,384 | 15,333 | 15,333 | 15,405 | 15,320 | 2,200 |
| October 30, 2025 | 15,412 | 15,355 | 15,355 | 15,412 | 15,343 | 2,794 |
| October 29, 2025 | 15,420.3 | 15,355.5 | 15,355.5 | 15,420.3 | 15,355.5 | 977 |
| October 28, 2025 | 15,169.23 | 15,251 | 15,251 | 15,277 | 15,169.23 | 1,411 |
| October 27, 2025 | 15,140 | 15,138 | 15,138 | 15,145.56 | 15,110 | 549 |
| October 24, 2025 | 14,929.55 | 15,049.5 | 15,049.5 | 15,049.5 | 14,929.55 | 4,066 |
| October 23, 2025 | 14,793 | 14,850.5 | 14,850.5 | 14,850.5 | 14,769 | 54 |
| October 22, 2025 | 14,902 | 14,749.5 | 14,749.5 | 14,906 | 14,749.5 | 332 |
| October 21, 2025 | 14,807 | 14,813 | 14,813 | 14,813 | 14,787.66 | 135 |
| October 20, 2025 | 14,686 | 14,753 | 14,753 | 14,755 | 14,631.6 | 4,870 |
| October 17, 2025 | 14,360 | 14,536 | 14,536 | 14,598 | 14,324 | 4,402 |
| October 16, 2025 | 14,668 | 14,637.5 | 14,637.5 | 14,700 | 14,637.5 | 612 |
| October 15, 2025 | 14,712.31 | 14,699 | 14,699 | 14,803.34 | 14,699 | 22,981 |
| October 14, 2025 | 14,630 | 14,651 | 14,651 | 14,676.65 | 14,591.95 | 751 |
| October 13, 2025 | 14,653 | 14,681.5 | 14,681.5 | 14,687 | 14,605 | 2,023 |
| October 10, 2025 | 14,920.25 | 14,615 | 14,615 | 14,954.55 | 14,615 | 4,571 |
| October 09, 2025 | 14,872 | 14,893 | 14,893 | 14,893 | 14,847 | 2,945 |
| October 08, 2025 | 14,753 | 14,808 | 14,808 | 14,808 | 14,738 | 6,936 |
| October 07, 2025 | 14,728.26 | 14,692.5 | 14,692.5 | 14,814.86 | 14,692.5 | 5,458 |
| October 06, 2025 | 14,742 | 14,709.5 | 14,709.5 | 14,766 | 14,697.56 | 453 |
| October 03, 2025 | 14,763 | 14,715 | 14,715 | 14,763 | 14,709 | 1,949 |
| October 02, 2025 | 14,648.55 | 14,699 | 14,699 | 14,715.44 | 14,647.85 | 1,752 |
| October 01, 2025 | 14,484 | 14,598.5 | 14,598.5 | 14,607 | 14,484 | 126 |
| September 30, 2025 | 14,552.47 | 14,549.5 | 14,549.5 | 14,598 | 14,533 | 2,134 |
| September 29, 2025 | 14,611 | 14,596 | 14,596 | 14,629 | 14,596 | 1,280 |
| September 26, 2025 | 14,583 | 14,539.5 | 14,539.5 | 14,614 | 14,524.34 | 1,501 |
| September 25, 2025 | 14,513.01 | 14,550.5 | 14,550.5 | 14,558.23 | 14,501 | 6,404 |
| September 24, 2025 | 14,541 | 14,556.5 | 14,556.5 | 14,609 | 14,541 | 80 |
| September 23, 2025 | 14,582 | 14,567.5 | 14,567.5 | 14,603 | 14,567 | 1,410 |
| September 22, 2025 | 14,532 | 14,554.5 | 14,554.5 | 14,554.5 | 14,514 | 182 |
| September 19, 2025 | 14,443 | 14,489.5 | 14,489.5 | 14,510.34 | 14,443 | 1,530 |
| September 18, 2025 | 14,405 | 14,427.5 | 14,427.5 | 14,449 | 14,337 | 10,729 |
| September 17, 2025 | 14,254 | 14,206 | 14,206 | 14,270 | 14,206 | 800 |
| September 16, 2025 | 14,280 | 14,236 | 14,236 | 14,308 | 14,235 | 827 |
| September 15, 2025 | 14,298 | 14,302.5 | 14,302.5 | 14,320 | 14,258 | 798 |
| September 12, 2025 | 14,273 | 14,292.5 | 14,292.5 | 14,303 | 14,273 | 16 |
| September 11, 2025 | 14,250 | 14,272 | 14,272 | 14,272 | 14,210 | 515 |
| September 10, 2025 | 14,220 | 14,198.5 | 14,198.5 | 14,220 | 14,181.56 | 2,006 |
| September 09, 2025 | 14,114 | 14,120.5 | 14,120.5 | 14,127.67 | 14,085 | 1,803 |
| September 08, 2025 | 14,125 | 14,130 | 14,130 | 14,167 | 14,100 | 810 |
| September 05, 2025 | 14,233 | 14,056 | 14,056 | 14,233 | 14,056 | 967 |
| September 04, 2025 | 14,105 | 14,161 | 14,161 | 14,161 | 14,105 | 587 |
| September 03, 2025 | 14,115 | 14,063.5 | 14,063.5 | 14,135 | 14,063 | 2,114 |
| September 02, 2025 | 14,029 | 14,001.5 | 14,001.5 | 14,104 | 14,001 | 4,520 |
| September 01, 2025 | 14,024 | 14,042 | 14,042 | 14,055 | 14,019 | 682 |
| August 29, 2025 | 14,144 | 14,048.5 | 14,048.5 | 14,171 | 14,048.5 | 1,775 |
| August 28, 2025 | 14,116 | 14,093.5 | 14,093.5 | 14,137 | 14,072.55 | 5,475 |
| August 27, 2025 | 14,091 | 14,127 | 14,127 | 14,161 | 14,091 | 1,522 |
| August 26, 2025 | 14,039 | 14,031 | 14,031 | 14,056 | 14,011 | 6,658 |
| August 22, 2025 | 13,939 | 14,049.5 | 14,049.5 | 14,062 | 13,939 | 2,074 |
| August 21, 2025 | 13,971 | 13,960 | 13,960 | 13,981 | 13,907 | 4,613 |
| August 20, 2025 | 13,927 | 13,904.5 | 13,904.5 | 13,951.41 | 13,823 | 8,721 |
| August 19, 2025 | 13,999 | 13,980.5 | 13,980.5 | 14,019 | 13,974 | 4,609 |
| August 18, 2025 | 13,978 | 13,995 | 13,995 | 13,995 | 13,932 | 1,486 |
| August 15, 2025 | 14,043.77 | 13,959 | 13,959 | 14,051 | 13,959 | 1,747 |