6,550.00
-161.5(-2.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6,694.42 | 6,550 | 6,550 | 6,694.42 | 6,584.29 | 191 |
| November 06, 2025 | 6,759.25 | 6,711.5 | 6,711.5 | 6,759.25 | 6,711.5 | 1,521 |
| November 05, 2025 | 6,776.61 | 6,852.5 | 6,852.5 | 6,852.5 | 6,776.61 | 919 |
| November 04, 2025 | 6,833.3 | 6,874 | 6,874 | 6,874 | 6,832 | 241 |
| November 03, 2025 | 9,039.26 | 9,039.26 | 9,039.26 | 9,039.26 | 9,039.26 | 1,873 |
| October 31, 2025 | 6,872.5 | 6,872.5 | 6,872.5 | 6,872.5 | 6,872.5 | 0 |
| October 30, 2025 | 6,900.11 | 6,890 | 6,890 | 6,900.11 | 6,885.51 | 406 |
| October 29, 2025 | 6,937.16 | 6,916.5 | 6,916.5 | 6,937.16 | 6,908 | 2,470 |
| October 28, 2025 | 6,755.37 | 6,828 | 6,828 | 6,828 | 6,755.37 | 718 |
| October 27, 2025 | 6,792.75 | 6,797.5 | 6,797.5 | 6,797.5 | 6,775 | 1,987 |
| October 24, 2025 | 6,762.5 | 6,762.5 | 6,762.5 | 6,762.5 | 6,762.5 | 0 |
| October 23, 2025 | 6,661 | 6,661 | 6,661 | 6,661 | 6,661 | 0 |
| October 22, 2025 | 6,648 | 6,583 | 6,583 | 6,652 | 6,583 | 37 |
| October 21, 2025 | 6,668.53 | 6,669.5 | 6,669.5 | 6,681 | 6,668.53 | 147 |
| October 20, 2025 | 6,707.5 | 6,707.5 | 6,707.5 | 6,707.5 | 6,707.5 | 0 |
| October 17, 2025 | 6,459.65 | 6,541 | 6,541 | 6,564 | 6,459.65 | 151 |
| October 16, 2025 | 6,614 | 6,599.5 | 6,599.5 | 6,632 | 6,599.5 | 83 |
| October 15, 2025 | 6,602 | 6,568.5 | 6,568.5 | 6,602 | 6,568.5 | 9,090 |
| October 14, 2025 | 6,436.44 | 6,463 | 6,463 | 6,463 | 6,379.52 | 139 |
| October 13, 2025 | 6,494.16 | 6,536 | 6,536 | 6,536 | 6,494.16 | 112 |
| October 10, 2025 | 6,582.88 | 6,380 | 6,380 | 6,595 | 6,380 | 209 |
| October 09, 2025 | 6,632.22 | 6,586 | 6,586 | 6,632.22 | 6,577.53 | 289 |
| October 08, 2025 | 6,588.5 | 6,588.5 | 6,588.5 | 6,588.5 | 6,588.5 | 0 |
| October 07, 2025 | 6,578 | 6,525.5 | 6,525.5 | 6,584 | 6,525.5 | 147 |
| October 06, 2025 | 6,459.99 | 6,496 | 6,496 | 6,512.53 | 6,459.99 | 6,534 |
| October 03, 2025 | 6,488 | 6,473 | 6,473 | 6,488 | 6,473 | 115 |
| October 02, 2025 | 6,398.5 | 6,398.5 | 6,398.5 | 6,398.5 | 6,398.5 | 0 |
| October 01, 2025 | 6,318.35 | 6,347.5 | 6,347.5 | 6,347.5 | 6,318.35 | 252 |
| September 30, 2025 | 6,280 | 6,309.5 | 6,309.5 | 6,311.9 | 6,272.99 | 15,486 |
| September 29, 2025 | 6,304.36 | 6,310.5 | 6,310.5 | 6,320 | 6,296 | 191 |
| September 26, 2025 | 6,232.08 | 6,239 | 6,239 | 6,239 | 6,232.08 | 16 |
| September 25, 2025 | 6,288 | 6,316 | 6,316 | 6,319 | 6,288 | 2,425 |
| September 24, 2025 | 6,326 | 6,346 | 6,346 | 6,349 | 6,324 | 1,668 |
| September 23, 2025 | 6,375 | 6,399.5 | 6,399.5 | 6,414.74 | 6,372 | 1,256 |
| September 22, 2025 | 6,287 | 6,303.5 | 6,303.5 | 6,303.5 | 6,285 | 4,220 |
| September 19, 2025 | 6,269 | 6,278 | 6,278 | 6,287 | 6,269 | 1,492 |
| September 18, 2025 | 6,271 | 6,280.5 | 6,280.5 | 6,286.19 | 6,243 | 1,365 |
| September 17, 2025 | 6,194 | 6,197.5 | 6,197.5 | 6,203 | 6,189 | 2,758 |
| September 16, 2025 | 6,229 | 6,197.5 | 6,197.5 | 6,231.64 | 6,197.5 | 4,048 |
| September 15, 2025 | 6,187 | 6,187 | 6,187 | 6,187 | 6,187 | 0 |
| September 12, 2025 | 6,176 | 6,171 | 6,171 | 6,178.48 | 6,171 | 848 |
| September 11, 2025 | 6,169.74 | 6,175 | 6,175 | 6,175 | 6,169.74 | 520 |
| September 10, 2025 | 6,138.8 | 6,171 | 6,171 | 6,178.32 | 6,138.8 | 84 |
| September 09, 2025 | 6,015 | 6,031.5 | 6,031.5 | 6,031.5 | 6,015 | 2,450 |
| September 08, 2025 | 5,915 | 5,952.5 | 5,952.5 | 5,952.5 | 5,915 | 52 |
| September 05, 2025 | 5,875 | 5,875 | 5,875 | 5,875 | 5,875 | 0 |
| September 04, 2025 | 5,809 | 5,819.5 | 5,819.5 | 5,819.5 | 5,796.08 | 240 |
| September 03, 2025 | 5,794 | 5,790.5 | 5,790.5 | 5,809 | 5,790.5 | 663 |
| September 02, 2025 | 5,734 | 5,720.5 | 5,720.5 | 5,734 | 5,720.5 | 284 |
| September 01, 2025 | 5,728.5 | 5,728.5 | 5,728.5 | 5,728.5 | 5,728.5 | 0 |
| August 29, 2025 | 5,799.36 | 5,757 | 5,757 | 5,799.36 | 5,757 | 600 |
| August 28, 2025 | 5,836 | 5,865 | 5,865 | 5,876.92 | 5,836 | 166 |
| August 27, 2025 | 5,854.44 | 5,869.5 | 5,869.5 | 5,869.5 | 5,854.44 | 18 |
| August 26, 2025 | 5,856 | 5,856 | 5,856 | 5,856 | 5,856 | 0 |
| August 22, 2025 | 5,761 | 5,841.5 | 5,841.5 | 5,856.92 | 5,761 | 141,531 |
| August 21, 2025 | 5,777.65 | 5,784.5 | 5,784.5 | 5,784.5 | 5,758.16 | 3,077 |
| August 20, 2025 | 5,763.6 | 5,760.5 | 5,760.5 | 5,767 | 5,732 | 2,347 |
| August 19, 2025 | 5,941.08 | 5,925 | 5,925 | 5,941.08 | 5,925 | 4 |
| August 18, 2025 | 5,965 | 5,963 | 5,963 | 5,968 | 5,963 | 294 |
| August 15, 2025 | 5,928 | 5,909.5 | 5,909.5 | 5,928 | 5,909.5 | 28 |