5,835.00
-275(-4.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,100 | 5,835 | 5,835 | 6,100 | 5,782.18 | 939 |
| December 03, 2025 | 6,246.93 | 6,110 | 6,110 | 6,246.93 | 6,010.76 | 16,906 |
| December 02, 2025 | 6,205.17 | 6,245 | 6,245 | 6,500 | 6,205.17 | 5,219 |
| December 01, 2025 | 6,082 | 6,225 | 6,225 | 6,249.16 | 6,053.85 | 2,254 |
| November 28, 2025 | 6,070 | 6,112.5 | 6,112.5 | 6,120 | 6,055 | 1,121 |
| November 27, 2025 | 6,022.5 | 6,022.5 | 6,022.5 | 6,022.5 | 6,022.5 | 0 |
| November 26, 2025 | 6,120 | 6,080 | 6,044.39 | 6,150 | 6,035 | 8,142 |
| November 25, 2025 | 5,845 | 5,927.5 | 5,927.5 | 5,935 | 5,725 | 3,517 |
| November 24, 2025 | 5,760 | 5,820 | 5,820 | 5,895 | 5,685 | 851 |
| November 21, 2025 | 5,490 | 5,505 | 5,505 | 5,522.51 | 5,355 | 2,376 |
| November 20, 2025 | 6,020 | 5,777.5 | 5,777.5 | 6,020 | 5,770 | 402 |
| November 19, 2025 | 5,750 | 5,702.5 | 5,702.5 | 5,750 | 5,530 | 390 |
| November 18, 2025 | 5,945 | 5,895 | 5,895 | 6,120 | 5,780 | 2,061 |
| November 17, 2025 | 6,450 | 6,270 | 6,270 | 6,528.81 | 6,195 | 274 |
| November 14, 2025 | 6,405 | 6,542.5 | 6,542.5 | 6,542.5 | 6,295 | 346 |
| November 13, 2025 | 6,950 | 6,617.5 | 6,617.5 | 6,950 | 6,605 | 416 |
| November 12, 2025 | 7,170 | 6,962.5 | 6,962.5 | 7,247.76 | 6,962.5 | 349 |
| November 11, 2025 | 7,095 | 7,077.5 | 7,077.5 | 7,130 | 7,077.5 | 171 |
| November 10, 2025 | 7,100 | 7,015 | 7,015 | 7,249.09 | 7,010 | 596 |
| November 07, 2025 | 6,885 | 6,660 | 6,660 | 6,910 | 6,620 | 943 |
| November 06, 2025 | 7,135 | 6,905 | 6,905 | 7,297.68 | 6,905 | 154 |
| November 05, 2025 | 7,175 | 7,255 | 7,255 | 7,255 | 7,175 | 676 |
| November 04, 2025 | 7,275 | 7,455 | 7,455 | 7,600 | 7,211.62 | 764 |
| November 03, 2025 | 7,015.4 | 7,572.5 | 7,572.5 | 7,758.26 | 6,987.84 | 4,368 |
| October 31, 2025 | 7,185 | 7,052.5 | 7,052.5 | 7,430 | 7,006.58 | 18,463 |
| October 30, 2025 | 6,235 | 5,985 | 5,985 | 6,235 | 5,975 | 4,773 |
| October 29, 2025 | 6,185 | 6,262.5 | 6,262.5 | 6,350 | 6,111.38 | 17,670 |
| October 28, 2025 | 5,985 | 6,112.5 | 6,112.5 | 6,125 | 5,965 | 3,062 |
| October 27, 2025 | 5,991.61 | 5,990 | 5,990 | 6,065 | 5,940 | 38,728 |
| October 24, 2025 | 5,700 | 5,817.5 | 5,817.5 | 5,817.5 | 5,662.2 | 2,829 |
| October 23, 2025 | 5,580 | 5,635 | 5,635 | 5,635 | 5,540 | 725 |
| October 22, 2025 | 5,615 | 5,540 | 5,540 | 5,660 | 5,465.74 | 2,584 |
| October 21, 2025 | 5,365 | 5,700 | 5,700 | 5,700 | 5,365 | 845 |
| October 20, 2025 | 5,325 | 5,325 | 5,325 | 5,375 | 5,190 | 4,018 |
| October 17, 2025 | 5,225 | 5,185 | 5,185 | 5,315 | 5,170 | 14,387 |
| October 16, 2025 | 5,425 | 5,435 | 5,435 | 5,525 | 5,405 | 360 |
| October 15, 2025 | 5,550 | 5,385 | 5,385 | 5,550 | 5,385 | 688 |
| October 14, 2025 | 5,527.04 | 5,482.5 | 5,482.5 | 5,533.61 | 5,295 | 10,897 |
| October 13, 2025 | 5,755.43 | 5,675 | 5,675 | 5,785 | 5,525 | 1,684 |
| October 10, 2025 | 6,005 | 5,647.5 | 5,647.5 | 6,080 | 5,647.5 | 17,673 |
| October 09, 2025 | 5,925 | 5,862.5 | 5,862.5 | 5,980 | 5,770 | 17,192 |
| October 08, 2025 | 5,800 | 5,845 | 5,845 | 5,850 | 5,734.11 | 3,632 |
| October 07, 2025 | 5,740 | 5,690 | 5,690 | 5,740 | 5,625 | 80 |
| October 06, 2025 | 5,705 | 5,567.5 | 5,567.5 | 5,710 | 5,440 | 10,589 |
| October 03, 2025 | 5,760 | 5,750 | 5,750 | 5,822.38 | 5,750 | 643 |
| October 02, 2025 | 5,715 | 5,680 | 5,680 | 5,730 | 5,600 | 3,144 |
| October 01, 2025 | 5,499.83 | 5,587.5 | 5,587.5 | 5,615 | 5,499.83 | 6,270 |
| September 30, 2025 | 5,670 | 5,577.5 | 5,577.5 | 5,765 | 5,564.89 | 3,361 |
| September 29, 2025 | 5,775 | 5,680 | 5,680 | 5,795 | 5,508.29 | 13,584 |
| September 26, 2025 | 5,549.57 | 5,630 | 5,630 | 5,760 | 5,549.57 | 1,915 |
| September 25, 2025 | 5,680 | 5,680 | 5,680 | 5,745 | 5,570 | 196 |
| September 24, 2025 | 5,751.82 | 5,710 | 5,710 | 5,860 | 5,700 | 5,292 |
| September 23, 2025 | 6,135 | 5,810 | 5,810 | 6,140 | 5,655.08 | 1,322 |
| September 22, 2025 | 6,220 | 6,132.5 | 6,132.5 | 6,275 | 6,132.5 | 143 |
| September 19, 2025 | 6,265 | 6,350 | 6,350 | 6,355 | 6,225 | 119 |
| September 18, 2025 | 6,263.35 | 6,295 | 6,295 | 6,295 | 6,150 | 656 |
| September 17, 2025 | 6,180 | 6,112.5 | 6,112.5 | 6,180 | 6,105 | 533 |
| September 16, 2025 | 6,290 | 6,402.5 | 6,402.5 | 6,402.5 | 6,290 | 434 |
| September 15, 2025 | 6,034.79 | 6,295 | 6,295 | 6,320 | 6,034.79 | 820 |
| September 12, 2025 | 6,170 | 6,140 | 6,140 | 6,245 | 6,099.68 | 1,715 |