6,024.00
-141.5(-2.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,034.43 | 6,024 | 6,024 | 6,060 | 5,995.52 | 1,806 |
| October 16, 2025 | 6,167 | 6,165.5 | 6,165.5 | 6,167 | 6,127.88 | 1,705 |
| October 15, 2025 | 6,233 | 6,189.5 | 6,189.5 | 6,233 | 6,189.5 | 1,865 |
| October 14, 2025 | 6,185 | 6,226.5 | 6,226.5 | 6,228 | 6,183.57 | 1,744 |
| October 13, 2025 | 6,224.96 | 6,197 | 6,197 | 6,224.96 | 6,178.17 | 1,359 |
| October 10, 2025 | 6,263 | 6,193.5 | 6,193.5 | 6,266 | 6,193.5 | 2,141 |
| October 09, 2025 | 6,237.8 | 6,239 | 6,239 | 6,272.27 | 6,237.8 | 4,127 |
| October 08, 2025 | 6,302.96 | 6,317 | 6,317 | 6,317 | 6,299.42 | 6,589 |
| October 07, 2025 | 6,262.91 | 6,236 | 6,236 | 6,262.91 | 6,236 | 1 |
| October 06, 2025 | 6,244.47 | 6,261 | 6,261 | 6,291.09 | 6,243.98 | 5,075 |
| October 03, 2025 | 6,266 | 6,279.5 | 6,279.5 | 6,279.5 | 6,266 | 1,474 |
| October 02, 2025 | 6,253.09 | 6,240 | 6,240 | 6,276.23 | 6,240 | 500 |
| October 01, 2025 | 6,251 | 6,238.5 | 6,238.5 | 6,251 | 6,192 | 7,539 |
| September 30, 2025 | 6,231.25 | 6,218.5 | 6,218.5 | 6,231.25 | 6,218.5 | 332 |
| September 29, 2025 | 6,222 | 6,218 | 6,218 | 6,238.04 | 6,214.65 | 469 |
| September 26, 2025 | 6,173.83 | 6,199 | 6,199 | 6,199 | 6,173.83 | 123 |
| September 25, 2025 | 6,120.5 | 6,120.5 | 6,120.5 | 6,120.5 | 6,120.5 | 0 |
| September 24, 2025 | 6,165 | 6,167.5 | 6,167.5 | 6,167.5 | 6,165 | 1,978 |
| September 23, 2025 | 6,187.18 | 6,189.5 | 6,189.5 | 6,191.18 | 6,182.04 | 985 |
| September 22, 2025 | 6,154 | 6,154 | 6,154 | 6,154 | 6,133.32 | 11,656 |
| September 19, 2025 | 6,140.63 | 6,159 | 6,159 | 6,164.7 | 6,140.63 | 746 |
| September 18, 2025 | 6,141.5 | 6,141.5 | 6,141.5 | 6,141.5 | 6,141.5 | 0 |
| September 17, 2025 | 6,086.88 | 6,094.5 | 6,094.5 | 6,094.5 | 6,077.91 | 137 |
| September 16, 2025 | 6,152.05 | 6,080.5 | 6,080.5 | 6,166 | 6,080.5 | 8,364 |
| September 15, 2025 | 6,173 | 6,187.5 | 6,187.5 | 6,187.5 | 6,173 | 275 |
| September 12, 2025 | 6,133.06 | 6,137.5 | 6,137.5 | 6,144 | 6,119.23 | 1,741 |
| September 11, 2025 | 6,112.44 | 6,130 | 6,130 | 6,137 | 6,112.44 | 1,002 |
| September 10, 2025 | 6,109 | 6,101 | 6,101 | 6,109 | 6,100.62 | 642 |
| September 09, 2025 | 6,093.04 | 6,083.5 | 6,083.5 | 6,093.04 | 6,051.69 | 505 |
| September 08, 2025 | 6,065.66 | 6,080 | 6,080 | 6,080 | 6,065.66 | 232 |
| September 05, 2025 | 6,095.04 | 6,040 | 6,040 | 6,095.04 | 6,037.05 | 617 |
| September 04, 2025 | 6,039 | 6,071 | 6,071 | 6,071 | 6,035 | 2,928 |
| September 03, 2025 | 5,978.74 | 6,025 | 6,025 | 6,025 | 5,978.74 | 2,361 |
| September 02, 2025 | 6,066.04 | 6,022 | 6,022 | 6,066.04 | 6,015.91 | 2,118 |
| September 01, 2025 | 6,095 | 6,074 | 6,074 | 6,095 | 6,066.04 | 361 |
| August 29, 2025 | 6,075 | 6,082 | 6,082 | 6,089 | 6,075 | 19 |
| August 28, 2025 | 6,102.37 | 6,112.5 | 6,112.5 | 6,118 | 6,102.37 | 817 |
| August 27, 2025 | 6,117.31 | 6,119 | 6,119 | 6,122.83 | 6,094.04 | 476 |
| August 26, 2025 | 6,239 | 6,157.5 | 6,157.5 | 6,239 | 6,118.95 | 1,606 |
| August 22, 2025 | 6,262.95 | 6,286 | 6,286 | 6,286 | 6,262.95 | 35 |
| August 21, 2025 | 6,228.96 | 6,243 | 6,243 | 6,243 | 6,208.96 | 1,417 |
| August 20, 2025 | 6,182.96 | 6,239 | 6,239 | 6,239 | 6,176.96 | 1,171 |
| August 19, 2025 | 6,183.83 | 6,198.5 | 6,198.5 | 6,208.96 | 6,183.83 | 3,160 |
| August 18, 2025 | 6,136 | 6,153 | 6,153 | 6,155 | 6,136 | 1,421 |
| August 15, 2025 | 6,218 | 6,178.5 | 6,178.5 | 6,222.83 | 6,178.5 | 4,065 |
| August 14, 2025 | 6,153.17 | 6,173 | 6,173 | 6,188 | 6,150.04 | 7,643 |
| August 13, 2025 | 6,151.09 | 6,158 | 6,158 | 6,158 | 6,151.09 | 126 |
| August 12, 2025 | 6,153.69 | 6,143.5 | 6,143.5 | 6,153.69 | 6,141.91 | 686 |
| August 11, 2025 | 6,153.04 | 6,141 | 6,141 | 6,153.04 | 6,135.55 | 1,233 |
| August 08, 2025 | 6,094.18 | 6,131 | 6,131 | 6,139 | 6,094.18 | 4,433 |
| August 07, 2025 | 6,116.99 | 6,098 | 6,098 | 6,143.7 | 6,096 | 14,740 |
| August 06, 2025 | 6,044.7 | 6,064.5 | 6,064.5 | 6,065 | 6,044.69 | 2,778 |
| August 05, 2025 | 6,026.36 | 6,002 | 6,002 | 6,026.36 | 5,985.7 | 14,508 |
| August 04, 2025 | 5,958.17 | 5,992.5 | 5,992.5 | 5,992.5 | 5,958.17 | 2,739 |
| August 01, 2025 | 5,931.36 | 5,866.5 | 5,866.5 | 5,962.59 | 5,843.79 | 1,151 |
| July 31, 2025 | 6,029.3 | 5,984.5 | 5,984.5 | 6,029.3 | 5,984.5 | 812 |
| July 30, 2025 | 5,982.31 | 6,021.5 | 6,021.5 | 6,028.43 | 5,982.31 | 1,052 |
| July 29, 2025 | 6,032 | 6,046.5 | 6,046.5 | 6,060 | 6,032 | 239 |
| July 28, 2025 | 6,097.06 | 5,997.5 | 5,997.5 | 6,097.06 | 5,997.5 | 818 |
| July 25, 2025 | 6,034.91 | 6,055.5 | 6,055.5 | 6,058 | 6,034.91 | 450 |