6,899.00
-50(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,854 | 6,899 | 6,899 | 6,923 | 6,839.78 | 3,927 |
| October 16, 2025 | 6,895 | 6,949 | 6,949 | 6,949 | 6,877 | 10,445 |
| October 15, 2025 | 6,933 | 6,860 | 6,860 | 6,948 | 6,860 | 4,940 |
| October 14, 2025 | 6,817 | 6,859 | 6,859 | 6,859 | 6,809.03 | 5,169 |
| October 13, 2025 | 6,851 | 6,847 | 6,847 | 6,878 | 6,819 | 3,600 |
| October 10, 2025 | 6,935 | 6,838 | 6,838 | 6,941.99 | 6,838 | 4,111 |
| October 09, 2025 | 6,937 | 6,909 | 6,909 | 6,944.1 | 6,901 | 3,818 |
| October 08, 2025 | 6,872 | 6,915 | 6,915 | 6,922 | 6,872 | 1,992 |
| October 07, 2025 | 6,900.49 | 6,882.5 | 6,882.5 | 6,919 | 6,879 | 1,973 |
| October 06, 2025 | 6,908.86 | 6,910 | 6,910 | 6,927 | 6,864 | 4,647 |
| October 03, 2025 | 6,927 | 6,919 | 6,919 | 6,936 | 6,914.05 | 3,787 |
| October 02, 2025 | 6,851.17 | 6,905 | 6,905 | 6,924 | 6,851.17 | 14,643 |
| October 01, 2025 | 6,770 | 6,831.5 | 6,831.5 | 6,837 | 6,770 | 1,945 |
| September 30, 2025 | 6,736 | 6,768 | 6,768 | 6,768 | 6,726 | 2,418 |
| September 29, 2025 | 6,739 | 6,751.5 | 6,751.5 | 6,762 | 6,728.25 | 6,984 |
| September 26, 2025 | 6,701 | 6,717 | 6,717 | 6,732 | 6,691.06 | 3,138 |
| September 25, 2025 | 6,698 | 6,682.5 | 6,682.5 | 6,700 | 6,668 | 3,235 |
| September 24, 2025 | 6,753.1 | 6,715 | 6,715 | 6,753.1 | 6,707.7 | 2,973 |
| September 23, 2025 | 6,763 | 6,744 | 6,744 | 6,765.4 | 6,720 | 8,381 |
| September 22, 2025 | 6,711 | 6,708.5 | 6,708.5 | 6,715 | 6,670 | 11,638 |
| September 19, 2025 | 6,716 | 6,722 | 6,722 | 6,761 | 6,711 | 3,137 |
| September 18, 2025 | 6,689 | 6,703 | 6,703 | 6,708 | 6,627.49 | 2,575 |
| September 17, 2025 | 6,649 | 6,607 | 6,607 | 6,651 | 6,607 | 7,201 |
| September 16, 2025 | 6,672 | 6,616 | 6,616 | 6,675 | 6,612 | 2,373 |
| September 15, 2025 | 6,654 | 6,671 | 6,671 | 6,684 | 6,646.9 | 47,094 |
| September 12, 2025 | 6,658 | 6,632 | 6,632 | 6,658 | 6,619.3 | 4,842 |
| September 11, 2025 | 6,587.3 | 6,632 | 6,632 | 6,653.5 | 6,587.3 | 3,159 |
| September 10, 2025 | 6,628.9 | 6,612 | 6,612 | 6,666 | 6,608 | 2,747 |
| September 09, 2025 | 6,634 | 6,626 | 6,626 | 6,654 | 6,607 | 4,645 |
| September 08, 2025 | 6,630.2 | 6,628 | 6,628 | 6,638 | 6,599 | 67,863 |
| September 05, 2025 | 6,636.93 | 6,595 | 6,595 | 6,636.93 | 6,580 | 42,796 |
| September 04, 2025 | 6,578.5 | 6,611 | 6,611 | 6,611 | 6,573.6 | 5,653 |
| September 03, 2025 | 6,580.45 | 6,567 | 6,567 | 6,599 | 6,556 | 7,416 |
| September 02, 2025 | 6,598.35 | 6,561 | 6,561 | 6,610 | 6,553 | 6,305 |
| September 01, 2025 | 6,621.05 | 6,602 | 6,602 | 6,636 | 6,585 | 7,645 |
| August 29, 2025 | 6,611.15 | 6,596 | 6,596 | 6,633.84 | 6,596 | 6,186 |
| August 28, 2025 | 6,623 | 6,620.5 | 6,620.5 | 6,655 | 6,602 | 9,700 |
| August 27, 2025 | 6,645 | 6,599 | 6,599 | 6,645 | 6,591 | 2,512 |
| August 26, 2025 | 6,612 | 6,615 | 6,615 | 6,649 | 6,601 | 3,356 |
| August 22, 2025 | 6,666 | 6,731.5 | 6,731.5 | 6,754 | 6,655.95 | 4,347 |
| August 21, 2025 | 6,684 | 6,680 | 6,680 | 6,695 | 6,660 | 8,678 |
| August 20, 2025 | 6,639.5 | 6,695 | 6,695 | 6,697 | 6,639 | 8,079 |
| August 19, 2025 | 6,767.19 | 6,800 | 6,691.81 | 6,803 | 6,746 | 1,627 |
| August 18, 2025 | 6,760.36 | 6,732 | 6,732 | 6,760.36 | 6,704.6 | 6,372 |
| August 15, 2025 | 6,717 | 6,735.5 | 6,735.5 | 6,770 | 6,717 | 4,114 |
| August 14, 2025 | 6,659 | 6,686.5 | 6,686.5 | 6,686.5 | 6,654.75 | 2,654 |
| August 13, 2025 | 6,661.35 | 6,672.5 | 6,672.5 | 6,678 | 6,655 | 5,520 |
| August 12, 2025 | 6,644 | 6,638.5 | 6,638.5 | 6,671 | 6,598.1 | 3,763 |
| August 11, 2025 | 6,685 | 6,628.5 | 6,628.5 | 6,686 | 6,623 | 10,876 |
| August 08, 2025 | 6,659 | 6,672 | 6,672 | 6,672 | 6,648 | 7,374 |
| August 07, 2025 | 6,623 | 6,649.5 | 6,649.5 | 6,700 | 6,621 | 4,838 |
| August 06, 2025 | 6,617 | 6,600 | 6,600 | 6,654 | 6,589 | 9,952 |
| August 05, 2025 | 6,610 | 6,600.5 | 6,600.5 | 6,638 | 6,580.2 | 6,224 |
| August 04, 2025 | 6,513 | 6,591.5 | 6,591.5 | 6,591.5 | 6,513 | 8,821 |
| August 01, 2025 | 6,540 | 6,499 | 6,499 | 6,543 | 6,490 | 8,763 |
| July 31, 2025 | 6,682 | 6,617 | 6,617 | 6,702 | 6,616 | 14,621 |
| July 30, 2025 | 6,672 | 6,681.5 | 6,681.5 | 6,719 | 6,641 | 5,703 |
| July 29, 2025 | 6,675 | 6,675 | 6,675 | 6,763 | 6,674 | 6,615 |
| July 28, 2025 | 6,841 | 6,698 | 6,698 | 6,841.12 | 6,698 | 6,200 |
| July 25, 2025 | 6,732 | 6,776 | 6,776 | 6,776 | 6,730 | 4,580 |