8,506.00
-47(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,452.41 | 8,506 | 8,506 | 8,538.06 | 8,427 | 13,592 |
| October 16, 2025 | 8,463 | 8,553 | 8,553 | 8,553 | 8,463 | 11,569 |
| October 15, 2025 | 8,519.6 | 8,481 | 8,481 | 8,550.55 | 8,481 | 5,421 |
| October 14, 2025 | 8,370 | 8,427.5 | 8,427.5 | 8,430 | 8,345 | 6,526 |
| October 13, 2025 | 8,428.24 | 8,406.5 | 8,406.5 | 8,473 | 8,377.45 | 4,260 |
| October 10, 2025 | 8,543 | 8,390.5 | 8,390.5 | 8,553 | 8,383 | 33,597 |
| October 09, 2025 | 8,567 | 8,519.5 | 8,519.5 | 8,567 | 8,517.25 | 10,372 |
| October 08, 2025 | 8,473 | 8,526 | 8,526 | 8,536 | 8,473 | 11,222 |
| October 07, 2025 | 8,515 | 8,489 | 8,489 | 8,540 | 8,486 | 16,715 |
| October 06, 2025 | 8,547 | 8,524.5 | 8,524.5 | 8,560.25 | 8,488 | 5,207 |
| October 03, 2025 | 8,603.43 | 8,574.5 | 8,574.5 | 8,603.43 | 8,574.5 | 17,466 |
| October 02, 2025 | 8,577.4 | 8,583 | 8,583 | 8,605 | 8,559.25 | 8,629 |
| October 01, 2025 | 8,372 | 8,451 | 8,451 | 8,465 | 8,368.45 | 23,007 |
| September 30, 2025 | 8,342 | 8,385 | 8,385 | 8,387 | 8,342 | 6,017 |
| September 29, 2025 | 8,376 | 8,375 | 8,375 | 8,384 | 8,340.45 | 8,604 |
| September 26, 2025 | 8,302 | 8,339 | 8,339 | 8,345 | 8,295.12 | 7,457 |
| September 25, 2025 | 8,269.17 | 8,259.5 | 8,259.5 | 8,279.3 | 8,225 | 20,781 |
| September 24, 2025 | 8,302 | 8,292 | 8,292 | 8,302 | 8,282.25 | 1,447 |
| September 23, 2025 | 8,270 | 8,305.5 | 8,305.5 | 8,327 | 8,265 | 10,996 |
| September 22, 2025 | 8,256.52 | 8,245 | 8,245 | 8,284 | 8,224.4 | 13,215 |
| September 19, 2025 | 8,277.26 | 8,271 | 8,271 | 8,299 | 8,253 | 12,953 |
| September 18, 2025 | 8,179.75 | 8,240 | 8,240 | 8,242 | 8,179.75 | 4,589 |
| September 17, 2025 | 8,083 | 8,082 | 8,082 | 8,110.4 | 8,082 | 320 |
| September 16, 2025 | 8,173 | 8,093.5 | 8,093.5 | 8,178.55 | 8,093.5 | 2,929 |
| September 15, 2025 | 8,127 | 8,171.5 | 8,171.5 | 8,171.5 | 8,127 | 2,217 |
| September 12, 2025 | 8,111 | 8,091 | 8,091 | 8,114.88 | 8,067 | 40,110 |
| September 11, 2025 | 8,061 | 8,094 | 8,094 | 8,125.06 | 8,061 | 3,663 |
| September 10, 2025 | 8,112 | 8,055.5 | 8,055.5 | 8,112 | 8,055.5 | 2,318 |
| September 09, 2025 | 8,095.03 | 8,085 | 8,085 | 8,095.03 | 8,048.34 | 5,900 |
| September 08, 2025 | 8,060 | 8,090 | 8,090 | 8,090 | 8,042 | 3,896 |
| September 05, 2025 | 8,057.25 | 8,016.5 | 8,016.5 | 8,086 | 8,004.72 | 17,012 |
| September 04, 2025 | 8,017.55 | 8,056.5 | 8,056.5 | 8,056.5 | 8,006 | 72,018 |
| September 03, 2025 | 8,059 | 8,035.5 | 8,035.5 | 8,059.56 | 8,021 | 42,202 |
| September 02, 2025 | 8,042 | 8,000 | 8,000 | 8,062 | 8,000 | 10,386 |
| September 01, 2025 | 8,069 | 8,050.5 | 8,050.5 | 8,094.55 | 8,048 | 16,757 |
| August 29, 2025 | 8,088 | 8,054.5 | 8,054.5 | 8,099.55 | 8,054.5 | 30,885 |
| August 28, 2025 | 8,109 | 8,096 | 8,096 | 8,118 | 8,061 | 14,836 |
| August 27, 2025 | 8,083 | 8,073 | 8,073 | 8,094 | 8,032 | 9,095 |
| August 26, 2025 | 8,101 | 8,086.5 | 8,086.5 | 8,120.96 | 8,067 | 8,157 |
| August 22, 2025 | 8,187 | 8,262.5 | 8,262.5 | 8,275.65 | 8,187 | 8,874 |
| August 21, 2025 | 8,224 | 8,209 | 8,209 | 8,224 | 8,179 | 24,180 |
| August 20, 2025 | 8,169.2 | 8,231 | 8,231 | 8,244 | 8,169.2 | 6,040 |
| August 19, 2025 | 8,178.55 | 8,234.5 | 8,234.5 | 8,234.5 | 8,164.67 | 21,570 |
| August 18, 2025 | 8,151.14 | 8,144 | 8,144 | 8,156 | 8,115.39 | 5,793 |
| August 15, 2025 | 8,178 | 8,182.5 | 8,182.5 | 8,186.73 | 8,156 | 18,094 |
| August 14, 2025 | 8,054.8 | 8,116 | 8,116 | 8,116 | 8,054.8 | 34,083 |
| August 13, 2025 | 8,057 | 8,092.5 | 8,092.5 | 8,092.5 | 8,047 | 10,093 |
| August 12, 2025 | 8,032 | 8,019 | 8,019 | 8,035 | 7,970 | 23,923 |
| August 11, 2025 | 8,082 | 8,022.5 | 8,022.5 | 8,089 | 8,019 | 7,797 |
| August 08, 2025 | 8,053 | 8,074 | 8,074 | 8,076 | 8,037.85 | 76,008 |
| August 07, 2025 | 8,051 | 8,042.5 | 8,042.5 | 8,130 | 8,030.45 | 49,778 |
| August 06, 2025 | 7,973 | 7,981.5 | 7,981.5 | 7,987.55 | 7,964.18 | 2,493 |
| August 05, 2025 | 7,958 | 7,957.5 | 7,957.5 | 7,958 | 7,931.75 | 844 |
| August 04, 2025 | 7,862 | 7,939.5 | 7,939.5 | 7,939.5 | 7,862 | 57,822 |
| August 01, 2025 | 7,933 | 7,835 | 7,835 | 7,936 | 7,814.69 | 32,647 |
| July 31, 2025 | 8,097.28 | 8,003.5 | 8,003.5 | 8,097.28 | 8,002.31 | 2,047 |
| July 30, 2025 | 8,065 | 8,108 | 8,108 | 8,113 | 8,065 | 4,180 |
| July 29, 2025 | 8,125.92 | 8,081.5 | 8,081.5 | 8,130 | 8,081.5 | 659 |
| July 28, 2025 | 8,234 | 8,038 | 8,038 | 8,234 | 8,038 | 7,685 |
| July 25, 2025 | 8,078.46 | 8,135.5 | 8,135.5 | 8,136 | 8,071 | 12,429 |