5,870.00
-160(-2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,160 | 5,870 | 5,870 | 6,160 | 5,870 | 314 |
| December 03, 2025 | 6,240 | 6,030 | 6,030 | 6,790.12 | 5,920 | 629 |
| December 02, 2025 | 6,660 | 6,660 | 6,660 | 6,660 | 6,660 | 0 |
| December 01, 2025 | 6,400 | 6,700 | 6,700 | 6,700 | 6,400 | 329 |
| November 28, 2025 | 6,440 | 6,580 | 6,580 | 6,620 | 6,420 | 180 |
| November 27, 2025 | 6,410 | 6,410 | 6,410 | 6,410 | 6,410 | 0 |
| November 26, 2025 | 6,260 | 6,470 | 6,470 | 6,470 | 6,260 | 19 |
| November 25, 2025 | 6,480 | 6,260 | 6,260 | 6,480 | 6,260 | 11 |
| November 24, 2025 | 6,200 | 6,290 | 6,290 | 6,300 | 6,200 | 103 |
| November 21, 2025 | 6,360 | 6,380 | 6,380 | 6,440 | 6,360 | 229 |
| November 20, 2025 | 6,820 | 6,820 | 6,820 | 6,820 | 6,820 | 0 |
| November 19, 2025 | 7,560 | 7,030 | 7,030 | 7,560 | 7,030 | 1 |
| November 18, 2025 | 6,920 | 7,340 | 7,340 | 7,340 | 6,920 | 175 |
| November 17, 2025 | 7,040 | 7,040 | 7,040 | 7,460 | 6,980 | 203 |
| November 14, 2025 | 7,320 | 7,220 | 7,220 | 7,320 | 7,220 | 3 |
| November 13, 2025 | 7,840 | 7,690 | 7,690 | 7,860 | 7,690 | 662 |
| November 12, 2025 | 7,620 | 7,590 | 7,590 | 7,620 | 7,590 | 2 |
| November 11, 2025 | 7,260 | 7,360 | 7,360 | 7,360 | 7,260 | 14 |
| November 10, 2025 | 7,120 | 7,270 | 7,270 | 7,300 | 7,100 | 161 |
| November 07, 2025 | 6,980 | 6,950 | 6,950 | 6,980 | 6,950 | 4 |
| November 06, 2025 | 7,090 | 7,090 | 7,090 | 7,090 | 7,090 | 0 |
| November 05, 2025 | 6,990 | 6,990 | 6,990 | 6,990 | 6,990 | 0 |
| November 04, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 0 |
| November 03, 2025 | 7,460 | 6,800 | 6,800 | 7,540 | 6,800 | 17 |
| October 31, 2025 | 7,360 | 7,390 | 7,390 | 7,460 | 7,180 | 872 |
| October 30, 2025 | 7,060 | 7,000 | 7,000 | 7,060 | 7,000 | 122 |
| October 29, 2025 | 7,120 | 7,090 | 7,090 | 7,120 | 7,090 | 7 |
| October 28, 2025 | 7,020 | 7,040 | 7,040 | 7,200 | 7,020 | 702 |
| October 27, 2025 | 7,080 | 6,970 | 6,970 | 7,080 | 6,900 | 20 |
| October 24, 2025 | 7,080 | 6,990 | 6,990 | 7,280 | 6,980 | 955 |
| October 23, 2025 | 7,420 | 7,070 | 7,070 | 7,420 | 7,070 | 68 |
| October 22, 2025 | 7,840 | 7,200 | 7,200 | 7,920 | 7,200 | 3,686 |
| October 21, 2025 | 8,900 | 8,970 | 8,970 | 9,020 | 8,900 | 12 |
| October 20, 2025 | 8,560 | 8,870 | 8,870 | 8,870 | 8,480 | 3,863 |
| October 17, 2025 | 8,000 | 8,270 | 8,270 | 8,270 | 8,000 | 46 |
| October 16, 2025 | 8,540 | 8,350 | 8,350 | 8,540 | 8,350 | 0 |
| October 15, 2025 | 8,660 | 8,670 | 8,670 | 8,670 | 8,660 | 0 |
| October 14, 2025 | 8,780 | 8,790 | 8,790 | 8,790 | 8,720 | 0 |
| October 13, 2025 | 8,900 | 8,810 | 8,810 | 8,900 | 8,810 | 0 |
| October 10, 2025 | 9,080 | 8,980 | 8,980 | 9,080 | 8,980 | 0 |
| October 09, 2025 | 8,580 | 8,960 | 8,960 | 8,960 | 8,580 | 73 |
| October 08, 2025 | 8,420 | 8,550 | 8,550 | 8,550 | 8,420 | 30 |
| October 07, 2025 | 7,900 | 8,390 | 8,390 | 8,390 | 7,900 | 4 |
| October 06, 2025 | 7,920 | 7,740 | 7,740 | 7,920 | 7,740 | 0 |
| October 03, 2025 | 7,860 | 7,810 | 7,810 | 8,040 | 7,700 | 0 |
| October 02, 2025 | 7,800 | 7,810 | 7,810 | 7,810 | 7,800 | 5 |
| October 01, 2025 | 8,220 | 7,990 | 7,990 | 8,220 | 7,990 | 138 |
| September 30, 2025 | 8,480 | 8,290 | 8,290 | 8,480 | 8,260 | 8 |
| September 29, 2025 | 8,700 | 8,630 | 8,630 | 8,700 | 8,180 | 155 |
| September 26, 2025 | 8,590 | 8,590 | 8,590 | 8,590 | 8,590 | 0 |
| September 25, 2025 | 8,690 | 8,690 | 8,690 | 8,690 | 8,690 | 0 |
| September 24, 2025 | 8,560 | 8,430 | 8,430 | 8,560 | 8,430 | 54 |
| September 23, 2025 | 8,680 | 8,610 | 8,610 | 8,680 | 8,610 | 92 |
| September 22, 2025 | 8,780 | 8,670 | 8,670 | 8,780 | 8,670 | 0 |
| September 19, 2025 | 8,660 | 8,730 | 8,730 | 8,730 | 8,660 | 0 |
| September 18, 2025 | 8,920 | 8,850 | 8,850 | 8,920 | 8,850 | 56 |
| September 17, 2025 | 8,640 | 8,630 | 8,630 | 8,660 | 8,630 | 63 |
| September 16, 2025 | 8,360 | 8,430 | 8,430 | 8,500 | 8,360 | 30 |
| September 15, 2025 | 8,340 | 8,340 | 8,340 | 8,340 | 8,340 | 0 |
| September 12, 2025 | 8,440 | 8,290 | 8,290 | 8,440 | 8,290 | 109 |