8,451.50
-310(-3.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,613.93 | 8,451.5 | 8,451.5 | 8,661.15 | 8,451.5 | 1,817 |
| November 06, 2025 | 8,993 | 8,761.5 | 8,761.5 | 8,993 | 8,761.5 | 757 |
| November 05, 2025 | 8,827.13 | 9,086 | 9,086 | 9,100.15 | 8,804.95 | 2,532 |
| November 04, 2025 | 9,164.63 | 9,186 | 9,186 | 9,195.57 | 9,084.3 | 1,374 |
| November 03, 2025 | 9,510.48 | 9,454.5 | 9,454.5 | 9,532.35 | 9,454.5 | 1,929 |
| October 31, 2025 | 9,143 | 9,128 | 9,128 | 9,267.53 | 9,128 | 243 |
| October 30, 2025 | 9,011.65 | 8,991.5 | 8,991.5 | 9,051.33 | 8,991.5 | 2,834 |
| October 29, 2025 | 8,942 | 9,081.5 | 9,081.5 | 9,099.69 | 8,928.97 | 1,882 |
| October 28, 2025 | 8,622.66 | 8,713 | 8,713 | 8,717 | 8,609.54 | 3,284 |
| October 27, 2025 | 8,751.73 | 8,705 | 8,705 | 8,759.36 | 8,705 | 1,454 |
| October 24, 2025 | 8,439.24 | 8,511.5 | 8,511.5 | 8,511.5 | 8,439.24 | 884 |
| October 23, 2025 | 8,199 | 8,283.5 | 8,283.5 | 8,283.5 | 8,199 | 157 |
| October 22, 2025 | 8,391.28 | 8,280 | 8,280 | 8,391.28 | 8,280 | 479 |
| October 21, 2025 | 8,246 | 8,198.5 | 8,198.5 | 8,246 | 8,198.5 | 588 |
| October 20, 2025 | 8,220 | 8,313.5 | 8,313.5 | 8,313.5 | 8,220 | 28 |
| October 17, 2025 | 8,043.9 | 8,089 | 8,089 | 8,130.21 | 7,951 | 443 |
| October 16, 2025 | 8,046.55 | 8,115 | 8,115 | 8,115 | 8,046.55 | 165 |
| October 15, 2025 | 7,866.77 | 7,846 | 7,846 | 7,866.77 | 7,846 | 283 |
| October 14, 2025 | 7,575.4 | 7,652.5 | 7,652.5 | 7,652.5 | 7,574.81 | 702 |
| October 13, 2025 | 7,717 | 7,737.5 | 7,737.5 | 7,737.5 | 7,717 | 1,283 |
| October 10, 2025 | 7,830.21 | 7,611.5 | 7,611.5 | 7,848.03 | 7,611.5 | 270 |
| October 09, 2025 | 7,773.76 | 7,773.5 | 7,773.5 | 7,773.76 | 7,773.5 | 392 |
| October 08, 2025 | 7,628.43 | 7,755.5 | 7,755.5 | 7,755.5 | 7,615.34 | 397 |
| October 07, 2025 | 7,707 | 7,722 | 7,722 | 7,760 | 7,707 | 281 |
| October 06, 2025 | 7,712.35 | 7,762 | 7,762 | 7,799.61 | 7,701.29 | 772 |
| October 03, 2025 | 7,693 | 7,693 | 7,693 | 7,693 | 7,693 | 0 |
| October 02, 2025 | 7,646.37 | 7,632 | 7,632 | 7,646.4 | 7,632 | 286 |
| October 01, 2025 | 7,431 | 7,463 | 7,463 | 7,463 | 7,431 | 2 |
| September 30, 2025 | 7,309 | 7,309 | 7,309 | 7,309 | 7,309 | 0 |
| September 29, 2025 | 7,345 | 7,364 | 7,364 | 7,364 | 7,333.03 | 212 |
| September 26, 2025 | 7,211.5 | 7,211.5 | 7,211.5 | 7,211.5 | 7,211.5 | 0 |
| September 25, 2025 | 7,353.53 | 7,370.5 | 7,370.5 | 7,370.5 | 7,353.53 | 7,872 |
| September 24, 2025 | 7,396 | 7,342 | 7,342 | 7,396 | 7,342 | 230 |
| September 23, 2025 | 7,437.5 | 7,437.5 | 7,437.5 | 7,437.5 | 7,437.5 | 0 |
| September 22, 2025 | 7,356.55 | 7,360 | 7,360 | 7,360 | 7,346.9 | 37 |
| September 19, 2025 | 7,205 | 7,260.5 | 7,260.5 | 7,260.5 | 7,205 | 4 |
| September 18, 2025 | 7,294.5 | 7,294.5 | 7,294.5 | 7,294.5 | 7,294.5 | 0 |
| September 17, 2025 | 7,163.36 | 7,177.5 | 7,177.5 | 7,177.5 | 7,163.36 | 263 |
| September 16, 2025 | 7,270.75 | 7,210.5 | 7,210.5 | 7,270.75 | 7,210.5 | 371 |
| September 15, 2025 | 7,105.35 | 7,123 | 7,123 | 7,123 | 7,105.35 | 1,331 |
| September 12, 2025 | 7,108.04 | 7,078.5 | 7,078.5 | 7,108.04 | 7,078.5 | 126 |
| September 11, 2025 | 6,895 | 7,040.5 | 7,040.5 | 7,040.5 | 6,895 | 10 |
| September 10, 2025 | 6,880.03 | 6,908.5 | 6,908.5 | 6,908.5 | 6,878.76 | 247 |
| September 09, 2025 | 6,755 | 6,755 | 6,755 | 6,755 | 6,755 | 0 |
| September 08, 2025 | 6,657.85 | 6,681 | 6,681 | 6,681 | 6,642 | 104 |
| September 05, 2025 | 6,622 | 6,622 | 6,622 | 6,622 | 6,622 | 0 |
| September 04, 2025 | 6,630.49 | 6,613 | 6,613 | 6,630.49 | 6,613 | 151 |
| September 03, 2025 | 6,659 | 6,625.5 | 6,625.5 | 6,659 | 6,625.5 | 1 |
| September 02, 2025 | 6,548.5 | 6,548.5 | 6,548.5 | 6,548.5 | 6,548.5 | 2,445 |
| September 01, 2025 | 6,441.5 | 6,441.5 | 6,441.5 | 6,441.5 | 6,441.5 | 0 |
| August 29, 2025 | 6,559 | 6,523 | 6,523 | 6,559 | 6,523 | 8,984 |
| August 28, 2025 | 6,624.5 | 6,624.5 | 6,624.5 | 6,624.5 | 6,624.5 | 0 |
| August 27, 2025 | 6,557.72 | 6,557 | 6,557 | 6,562.49 | 6,557 | 165 |
| August 26, 2025 | 6,567 | 6,567 | 6,567 | 6,567 | 6,567 | 0 |
| August 22, 2025 | 6,605.76 | 6,658 | 6,658 | 6,658 | 6,605.76 | 70 |
| August 21, 2025 | 6,463.85 | 6,476.5 | 6,476.5 | 6,476.5 | 6,463.85 | 92 |
| August 20, 2025 | 6,451.34 | 6,470.5 | 6,470.5 | 6,470.5 | 6,451.34 | 156 |
| August 19, 2025 | 6,496 | 6,496 | 6,496 | 6,496 | 6,496 | 0 |
| August 18, 2025 | 6,565.5 | 6,565.5 | 6,565.5 | 6,565.5 | 6,565.5 | 0 |
| August 15, 2025 | 6,664 | 6,623.5 | 6,623.5 | 6,664 | 6,623.5 | 280 |