7,701.50
-40(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,617 | 7,701.5 | 7,701.5 | 7,717.8 | 7,588 | 74,995 |
| October 16, 2025 | 7,764 | 7,741.5 | 7,741.5 | 7,776.16 | 7,741.5 | 22,036 |
| October 15, 2025 | 7,801 | 7,784 | 7,784 | 7,856.73 | 7,784 | 35,240 |
| October 14, 2025 | 7,713 | 7,763 | 7,763 | 7,770.05 | 7,679.35 | 54,279 |
| October 13, 2025 | 7,722 | 7,734.5 | 7,734.5 | 7,749 | 7,690 | 52,081 |
| October 10, 2025 | 7,846 | 7,723.5 | 7,723.5 | 7,875.36 | 7,723.5 | 29,117 |
| October 09, 2025 | 7,866.16 | 7,868.5 | 7,868.5 | 7,887 | 7,840.2 | 21,475 |
| October 08, 2025 | 7,828 | 7,852 | 7,852 | 7,853.8 | 7,790.25 | 36,881 |
| October 07, 2025 | 7,818.45 | 7,807 | 7,807 | 7,875 | 7,803.38 | 27,995 |
| October 06, 2025 | 7,871 | 7,836 | 7,836 | 7,885 | 7,811.45 | 52,975 |
| October 03, 2025 | 7,832.96 | 7,837.5 | 7,837.5 | 7,868.63 | 7,813.88 | 24,359 |
| October 02, 2025 | 7,770 | 7,805.5 | 7,805.5 | 7,836.92 | 7,763 | 27,567 |
| October 01, 2025 | 7,711 | 7,767 | 7,767 | 7,767 | 7,710.49 | 28,002 |
| September 30, 2025 | 7,740.25 | 7,725.5 | 7,725.5 | 7,768 | 7,715.79 | 33,261 |
| September 29, 2025 | 7,764.15 | 7,747 | 7,747 | 7,782 | 7,722 | 37,079 |
| September 26, 2025 | 7,718 | 7,731.5 | 7,731.5 | 7,757.76 | 7,705.2 | 21,170 |
| September 25, 2025 | 7,706.58 | 7,705 | 7,705 | 7,731.25 | 7,695.55 | 213,353 |
| September 24, 2025 | 7,707 | 7,728 | 7,728 | 7,757.57 | 7,706.3 | 13,355 |
| September 23, 2025 | 7,685.55 | 7,721.5 | 7,721.5 | 7,743 | 7,673.86 | 19,047 |
| September 22, 2025 | 7,694 | 7,681 | 7,681 | 7,701 | 7,654 | 12,025 |
| September 19, 2025 | 7,700 | 7,683.5 | 7,683.5 | 7,739 | 7,682.9 | 27,518 |
| September 18, 2025 | 7,618 | 7,669 | 7,669 | 7,683.62 | 7,610 | 41,732 |
| September 17, 2025 | 7,569 | 7,596.5 | 7,596.5 | 7,610 | 7,561.25 | 70,115 |
| September 16, 2025 | 7,596 | 7,550 | 7,550 | 7,607.8 | 7,541.44 | 19,132 |
| September 15, 2025 | 7,652 | 7,625 | 7,625 | 7,658.1 | 7,625 | 25,579 |
| September 12, 2025 | 7,683 | 7,664 | 7,664 | 7,706 | 7,661.2 | 16,442 |
| September 11, 2025 | 7,619 | 7,670.5 | 7,670.5 | 7,677.15 | 7,593.12 | 31,278 |
| September 10, 2025 | 7,600 | 7,584.5 | 7,584.5 | 7,618.68 | 7,577.34 | 55,638 |
| September 09, 2025 | 7,629 | 7,613.5 | 7,613.5 | 7,634 | 7,594 | 15,924 |
| September 08, 2025 | 7,650.05 | 7,624 | 7,624 | 7,661.74 | 7,577 | 17,555 |
| September 05, 2025 | 7,685.75 | 7,623 | 7,623 | 7,687.57 | 7,616 | 23,521 |
| September 04, 2025 | 7,647 | 7,658 | 7,658 | 7,658.2 | 7,619 | 25,359 |
| September 03, 2025 | 7,657 | 7,609 | 7,609 | 7,669 | 7,609 | 22,601 |
| September 02, 2025 | 7,650 | 7,642 | 7,642 | 7,701.2 | 7,628 | 56,383 |
| September 01, 2025 | 7,648 | 7,651 | 7,651 | 7,666.85 | 7,636.25 | 17,729 |
| August 29, 2025 | 7,676 | 7,647 | 7,647 | 7,715 | 7,647 | 43,037 |
| August 28, 2025 | 7,698 | 7,639 | 7,639 | 7,714 | 7,635 | 33,000 |
| August 27, 2025 | 7,672.58 | 7,686 | 7,686 | 7,710 | 7,669 | 61,283 |
| August 26, 2025 | 7,651 | 7,642 | 7,642 | 7,667.85 | 7,636.4 | 17,226 |
| August 22, 2025 | 7,619 | 7,691 | 7,691 | 7,703 | 7,613 | 40,604 |
| August 21, 2025 | 7,611.75 | 7,614 | 7,614 | 7,614 | 7,574 | 70,102 |
| August 20, 2025 | 7,590 | 7,596 | 7,596 | 7,617 | 7,571 | 48,723 |
| August 19, 2025 | 7,539.25 | 7,599 | 7,599 | 7,623.02 | 7,532.15 | 6,772 |
| August 18, 2025 | 7,527.55 | 7,557 | 7,557 | 7,564.15 | 7,522.32 | 12,985 |
| August 15, 2025 | 7,572 | 7,516.5 | 7,516.5 | 7,573 | 7,512 | 28,272 |
| August 14, 2025 | 7,566 | 7,538 | 7,538 | 7,583.9 | 7,486 | 66,020 |
| August 13, 2025 | 7,512.7 | 7,530 | 7,530 | 7,537 | 7,496.15 | 36,165 |
| August 12, 2025 | 7,471.9 | 7,485 | 7,485 | 7,503.9 | 7,445.5 | 19,767 |
| August 11, 2025 | 7,493.35 | 7,478 | 7,478 | 7,523 | 7,476.88 | 23,865 |
| August 08, 2025 | 7,489 | 7,470 | 7,470 | 7,503.8 | 7,470 | 17,589 |
| August 07, 2025 | 7,518.1 | 7,460.5 | 7,460.5 | 7,568.41 | 7,460.5 | 58,727 |
| August 06, 2025 | 7,594 | 7,543.5 | 7,543.5 | 7,605.66 | 7,520.48 | 13,142 |
| August 05, 2025 | 7,611 | 7,550 | 7,550 | 7,617 | 7,538.79 | 28,023 |
| August 04, 2025 | 7,527 | 7,581 | 7,581 | 7,585 | 7,511.62 | 27,765 |
| August 01, 2025 | 7,622 | 7,490 | 7,490 | 7,622 | 7,445 | 55,772 |
| July 31, 2025 | 7,634.15 | 7,660.5 | 7,660.5 | 7,728.54 | 7,633 | 27,950 |
| July 30, 2025 | 7,671.65 | 7,691 | 7,691 | 7,706 | 7,659.39 | 13,647 |
| July 29, 2025 | 7,694 | 7,665.5 | 7,665.5 | 7,713 | 7,665.5 | 9,680 |
| July 28, 2025 | 7,703 | 7,663 | 7,663 | 7,707 | 7,648.5 | 17,347 |
| July 25, 2025 | 7,618.7 | 7,630.5 | 7,630.5 | 7,654.56 | 7,610.43 | 41,981 |