7,456.00
-40.5(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,382 | 7,456 | 7,456 | 7,459.9 | 7,378 | 569 |
| October 16, 2025 | 7,516.91 | 7,496.5 | 7,496.5 | 7,532.08 | 7,496.5 | 1,425 |
| October 15, 2025 | 7,501.78 | 7,525 | 7,525 | 7,556.92 | 7,501.78 | 142 |
| October 14, 2025 | 7,393.65 | 7,502.5 | 7,502.5 | 7,502.5 | 7,393.65 | 229 |
| October 13, 2025 | 7,486 | 7,470.5 | 7,470.5 | 7,486 | 7,450.18 | 1,252 |
| October 10, 2025 | 7,562 | 7,493 | 7,493 | 7,596 | 7,493 | 8,766 |
| October 09, 2025 | 7,499.15 | 7,539 | 7,539 | 7,539 | 7,498.78 | 6,136 |
| October 08, 2025 | 7,480.81 | 7,487.5 | 7,487.5 | 7,487.5 | 7,478.9 | 214 |
| October 07, 2025 | 7,464 | 7,478.5 | 7,478.5 | 7,483.74 | 7,464 | 828 |
| October 06, 2025 | 7,473.1 | 7,383 | 7,383 | 7,482.21 | 7,382.2 | 920 |
| October 03, 2025 | 7,497.04 | 7,453 | 7,453 | 7,497.04 | 7,441 | 3,763 |
| October 02, 2025 | 7,498.29 | 7,466 | 7,466 | 7,498.29 | 7,466 | 400 |
| October 01, 2025 | 7,559 | 7,484 | 7,484 | 7,559 | 7,472 | 15,905 |
| September 30, 2025 | 7,634.24 | 7,575 | 7,575 | 7,634.24 | 7,561.1 | 22 |
| September 29, 2025 | 7,659.61 | 7,669 | 7,669 | 7,669 | 7,612.82 | 22 |
| September 26, 2025 | 7,677.04 | 7,642.5 | 7,642.5 | 7,677.04 | 7,637.92 | 32 |
| September 25, 2025 | 7,661.12 | 7,686 | 7,686 | 7,686 | 7,661.12 | 30 |
| September 24, 2025 | 7,686.68 | 7,631.5 | 7,631.5 | 7,686.68 | 7,631.5 | 2,779 |
| September 23, 2025 | 7,678 | 7,674.5 | 7,674.5 | 7,678 | 7,671.1 | 2,451 |
| September 22, 2025 | 7,691.2 | 7,704 | 7,704 | 7,730.92 | 7,691.2 | 93 |
| September 19, 2025 | 7,726.92 | 7,716 | 7,716 | 7,726.92 | 7,701 | 25,826 |
| September 18, 2025 | 7,696.74 | 7,696 | 7,696 | 7,718.86 | 7,687 | 487 |
| September 17, 2025 | 7,615 | 7,604.5 | 7,604.5 | 7,634.49 | 7,604.5 | 1,956 |
| September 16, 2025 | 7,572.08 | 7,572.08 | 7,572.08 | 7,572.08 | 7,572.08 | 2 |
| September 15, 2025 | 7,563 | 7,609.5 | 7,609.5 | 7,625 | 7,563 | 2,114 |
| September 12, 2025 | 7,554 | 7,544.5 | 7,544.5 | 7,557 | 7,544.5 | 6,278 |
| September 11, 2025 | 7,573.82 | 7,510 | 7,510 | 7,574.8 | 7,510 | 3,057 |
| September 10, 2025 | 7,624 | 7,547 | 7,547 | 7,624 | 7,547 | 18,712 |
| September 09, 2025 | 7,532 | 7,595.5 | 7,595.5 | 7,595.5 | 7,532 | 4,720 |
| September 08, 2025 | 7,602.76 | 7,559 | 7,559 | 7,602.76 | 7,550 | 11,729 |
| September 05, 2025 | 7,605 | 7,565.5 | 7,565.5 | 7,605 | 7,565.5 | 2 |
| September 04, 2025 | 7,546.47 | 7,589 | 7,589 | 7,593.75 | 7,537.53 | 6,621 |
| September 03, 2025 | 7,501 | 7,476 | 7,476 | 7,503 | 7,476 | 5,172 |
| September 02, 2025 | 7,372.84 | 7,347.5 | 7,347.5 | 7,372.84 | 7,347.5 | 577 |
| September 01, 2025 | 7,341.97 | 7,346.5 | 7,346.5 | 7,354.66 | 7,341.97 | 604 |
| August 29, 2025 | 7,375 | 7,335.5 | 7,335.5 | 7,375 | 7,335.5 | 941 |
| August 28, 2025 | 7,355 | 7,351 | 7,351 | 7,355 | 7,338.86 | 2,529 |
| August 27, 2025 | 7,362.08 | 7,357 | 7,357 | 7,377 | 7,353.08 | 2,873 |
| August 26, 2025 | 7,374.34 | 7,327.5 | 7,327.5 | 7,376 | 7,327.5 | 1,727 |
| August 22, 2025 | 7,322.11 | 7,323 | 7,323 | 7,358.7 | 7,319.38 | 3,286 |
| August 21, 2025 | 7,307 | 7,307 | 7,307 | 7,307 | 7,307 | 0 |
| August 20, 2025 | 7,290 | 7,266 | 7,266 | 7,290 | 7,236.81 | 98 |
| August 19, 2025 | 7,313 | 7,271 | 7,271 | 7,313 | 7,271 | 2,823 |
| August 18, 2025 | 7,368.73 | 7,343 | 7,343 | 7,368.73 | 7,343 | 331 |
| August 15, 2025 | 7,324 | 7,359 | 7,359 | 7,374.86 | 7,324 | 1,064 |
| August 14, 2025 | 7,275.61 | 7,326 | 7,326 | 7,326 | 7,273.22 | 6,118 |
| August 13, 2025 | 7,287.01 | 7,302.5 | 7,302.5 | 7,302.5 | 7,287.01 | 56 |
| August 12, 2025 | 7,280.9 | 7,290.5 | 7,290.5 | 7,302.78 | 7,280.08 | 80 |
| August 11, 2025 | 7,236 | 7,251.5 | 7,251.5 | 7,253.92 | 7,236 | 2 |
| August 08, 2025 | 7,177.72 | 7,204 | 7,204 | 7,213 | 7,177.72 | 9,614 |
| August 07, 2025 | 7,258.31 | 7,204 | 7,204 | 7,258.31 | 7,204 | 10,046 |
| August 06, 2025 | 7,263 | 7,244.5 | 7,244.5 | 7,263 | 7,204.04 | 1,194 |
| August 05, 2025 | 7,270.5 | 7,270.5 | 7,270.5 | 7,270.5 | 7,270.5 | 0 |
| August 04, 2025 | 7,221.76 | 7,280 | 7,280 | 7,280 | 7,198.28 | 1,661 |
| August 01, 2025 | 7,280 | 7,216 | 7,216 | 7,306 | 7,204.85 | 2,330 |
| July 31, 2025 | 7,327.72 | 7,344.5 | 7,344.5 | 7,396.06 | 7,327.72 | 2,298 |
| July 30, 2025 | 7,124 | 7,198 | 7,198 | 7,202 | 7,124 | 8,480 |
| July 29, 2025 | 7,186.9 | 7,169 | 7,169 | 7,186.9 | 7,169 | 8 |
| July 28, 2025 | 7,155.86 | 7,145 | 7,145 | 7,155.86 | 7,145 | 2 |
| July 25, 2025 | 7,198.69 | 7,176 | 7,176 | 7,210 | 7,176 | 1,948 |