2,092.00
+7.5(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 2,103 | 2,092 | 2,092 | 2,110 | 2,087 | 6,913 |
| November 10, 2025 | 2,076.5 | 2,084.5 | 2,084.5 | 2,102.5 | 2,059.5 | 20,642 |
| November 07, 2025 | 2,040.5 | 2,044.5 | 2,044.5 | 2,044.5 | 2,032 | 1,820 |
| November 06, 2025 | 2,041 | 2,025 | 2,025 | 2,044 | 2,025 | 572 |
| November 05, 2025 | 2,024.5 | 2,026.5 | 2,026.5 | 2,028.5 | 2,019.5 | 3,053 |
| November 04, 2025 | 2,035.5 | 2,022 | 2,022 | 2,036.5 | 2,002.16 | 14,976 |
| November 03, 2025 | 2,051 | 2,036.5 | 2,036.5 | 2,052 | 2,036 | 3,755 |
| October 31, 2025 | 2,048.5 | 2,030.25 | 2,030.25 | 2,054.5 | 2,029.5 | 7,161 |
| October 30, 2025 | 2,013.46 | 2,035 | 2,035 | 2,046.5 | 2,013.46 | 3,206 |
| October 29, 2025 | 2,041 | 2,036.5 | 2,036.5 | 2,052.5 | 2,036.5 | 5,628 |
| October 28, 2025 | 2,005.5 | 2,018.5 | 2,018.5 | 2,030.5 | 1,980 | 23,011 |
| October 27, 2025 | 2,072 | 2,031 | 2,031 | 2,077.8 | 2,025.53 | 11,977 |
| October 24, 2025 | 2,091.18 | 2,102 | 2,102 | 2,102 | 2,062.74 | 9,531 |
| October 23, 2025 | 2,099 | 2,111.5 | 2,111.5 | 2,114.35 | 2,092 | 8,011 |
| October 22, 2025 | 2,116.5 | 2,054 | 2,054 | 2,116.5 | 2,033.5 | 92,158 |
| October 21, 2025 | 2,212 | 2,101.5 | 2,101.5 | 2,240.5 | 2,099.5 | 15,079 |
| October 20, 2025 | 2,159 | 2,214 | 2,214 | 2,219 | 2,158.5 | 26,531 |
| October 17, 2025 | 2,248 | 2,164 | 2,170 | 2,248 | 2,152.5 | 20,662 |
| October 16, 2025 | 2,153.5 | 2,176.75 | 2,176.75 | 2,176.75 | 2,153.5 | 11,876 |
| October 15, 2025 | 2,139.5 | 2,141 | 2,141 | 2,149 | 2,127 | 7,307 |
| October 14, 2025 | 2,095.5 | 2,109 | 2,109 | 2,131.5 | 2,094.5 | 3,204 |
| October 13, 2025 | 2,074 | 2,086.5 | 2,086.5 | 2,107 | 2,073 | 5,605 |
| October 10, 2025 | 2,023 | 2,059.5 | 2,059.5 | 2,059.5 | 2,016.5 | 20,009 |
| October 09, 2025 | 2,074.5 | 2,047 | 2,047 | 2,074.5 | 2,028.5 | 12,809 |
| October 08, 2025 | 2,054.5 | 2,062.25 | 2,062.25 | 2,064.5 | 2,054.5 | 9,038 |
| October 07, 2025 | 2,016.5 | 2,031.5 | 2,031.5 | 2,034.05 | 2,013.5 | 9,183 |
| October 06, 2025 | 2,006 | 2,014 | 2,014 | 2,016 | 2,006 | 8,043 |
| October 03, 2025 | 1,968.5 | 1,982.5 | 1,982.5 | 1,984.5 | 1,968 | 8,828 |
| October 02, 2025 | 1,970 | 1,956 | 1,956 | 1,980.5 | 1,955 | 16,345 |
| October 01, 2025 | 1,968.5 | 1,969 | 1,969 | 1,984 | 1,968 | 3,887 |
| September 30, 2025 | 1,967.4 | 1,955.75 | 1,955.75 | 1,967.4 | 1,937 | 11,747 |
| September 29, 2025 | 1,947.5 | 1,953 | 1,953 | 1,953 | 1,944 | 1,109 |
| September 26, 2025 | 1,909 | 1,927.5 | 1,927.5 | 1,927.5 | 1,908.61 | 5,153 |
| September 25, 2025 | 1,908 | 1,902.75 | 1,902.75 | 1,917.5 | 1,902 | 5,662 |
| September 24, 2025 | 1,924.5 | 1,913.5 | 1,913.5 | 1,926.5 | 1,913.5 | 6,297 |
| September 23, 2025 | 1,914 | 1,928.5 | 1,928.5 | 1,935 | 1,914 | 8,639 |
| September 22, 2025 | 1,894.5 | 1,903.5 | 1,903.5 | 1,903.5 | 1,894 | 7,594 |
| September 19, 2025 | 1,861.5 | 1,873 | 1,873 | 1,874.5 | 1,860.5 | 1,627 |
| September 18, 2025 | 1,865.95 | 1,856.75 | 1,856.75 | 1,865.95 | 1,854.63 | 16,511 |
| September 17, 2025 | 1,877 | 1,880.5 | 1,880.5 | 1,880.5 | 1,869.5 | 22,482 |
| September 16, 2025 | 1,884.5 | 1,877.25 | 1,877.25 | 1,886.5 | 1,877.25 | 5,546 |
| September 15, 2025 | 1,856 | 1,871.5 | 1,871.5 | 1,871.5 | 1,855.5 | 2,431 |
| September 12, 2025 | 1,863.5 | 1,860 | 1,860 | 1,864.5 | 1,857.63 | 6,058 |
| September 11, 2025 | 1,854.5 | 1,856.25 | 1,856.25 | 1,856.25 | 1,810.54 | 3,873 |
| September 10, 2025 | 1,859 | 1,860 | 1,860 | 1,864 | 1,859 | 2,352 |
| September 09, 2025 | 1,862.5 | 1,858.25 | 1,858.25 | 1,871.34 | 1,857.62 | 12,550 |
| September 08, 2025 | 1,837 | 1,856.5 | 1,856.5 | 1,860.5 | 1,836.5 | 40,370 |
| September 05, 2025 | 1,812.5 | 1,832.5 | 1,832.5 | 1,842.5 | 1,812.5 | 1,838 |
| September 04, 2025 | 1,769 | 1,809.5 | 1,809.5 | 1,809.5 | 1,769 | 2,321 |
| September 03, 2025 | 1,805.5 | 1,820 | 1,820 | 1,827.5 | 1,804 | 9,840 |
| September 02, 2025 | 1,780.5 | 1,793.5 | 1,793.5 | 1,794 | 1,778.91 | 5,026 |
| September 01, 2025 | 1,777.5 | 1,774.5 | 1,774.5 | 1,799 | 1,772 | 5,392 |
| August 29, 2025 | 1,742.5 | 1,759 | 1,759 | 1,759 | 1,740.5 | 20,011 |
| August 28, 2025 | 1,734.5 | 1,739.5 | 1,739.5 | 1,741.5 | 1,733.5 | 2,790 |
| August 27, 2025 | 1,725.5 | 1,730.5 | 1,730.5 | 1,730.5 | 1,723.5 | 3,753 |
| August 26, 2025 | 1,724 | 1,727.5 | 1,727.5 | 1,727.5 | 1,722.92 | 3,605 |
| August 22, 2025 | 1,701.5 | 1,725 | 1,725 | 1,725 | 1,698.5 | 4,244 |
| August 21, 2025 | 1,705 | 1,708 | 1,708 | 1,708 | 1,705 | 2 |
| August 20, 2025 | 1,698 | 1,706.75 | 1,706.75 | 1,709.5 | 1,698 | 1,899 |
| August 19, 2025 | 1,703.5 | 1,698.5 | 1,698.5 | 1,707.5 | 1,697.5 | 6,472 |