6,955.00
+5(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,880 | 6,955 | 6,955 | 6,997.83 | 6,880 | 564 |
| December 03, 2025 | 6,900 | 6,950 | 6,950 | 6,995.16 | 6,900 | 596 |
| December 02, 2025 | 6,833.23 | 6,835 | 6,835 | 6,835 | 6,833.23 | 365 |
| December 01, 2025 | 6,800 | 6,837.5 | 6,837.5 | 6,859.77 | 6,800 | 236 |
| November 28, 2025 | 6,900 | 6,917.5 | 6,917.5 | 6,981.65 | 6,900 | 2,934 |
| November 27, 2025 | 6,800 | 6,905 | 6,905 | 6,925 | 6,800 | 3,425 |
| November 26, 2025 | 6,776.96 | 6,912.56 | 6,912.56 | 6,935 | 6,700 | 5,513 |
| November 25, 2025 | 6,774 | 6,830 | 6,830 | 6,830 | 6,774 | 2,073 |
| November 24, 2025 | 6,730 | 6,705 | 6,705 | 6,739.15 | 6,705 | 2,786 |
| November 21, 2025 | 6,657.44 | 6,712.5 | 6,712.5 | 6,720.93 | 6,548.1 | 5,058 |
| November 20, 2025 | 6,605 | 6,620 | 6,620 | 6,621.25 | 6,585 | 1,141 |
| November 19, 2025 | 6,695 | 6,575 | 6,575 | 6,695 | 6,555.64 | 4,286 |
| November 18, 2025 | 6,770 | 6,702.5 | 6,702.5 | 6,770 | 6,702.5 | 1,032 |
| November 17, 2025 | 6,730 | 6,740 | 6,740 | 6,752.53 | 6,715 | 6,481 |
| November 14, 2025 | 6,700 | 6,702.5 | 6,702.5 | 6,819.23 | 6,665 | 4,802 |
| November 13, 2025 | 7,038.99 | 6,955 | 6,955 | 7,038.99 | 6,955 | 602 |
| November 12, 2025 | 6,873.92 | 7,015 | 7,015 | 7,015 | 6,873.92 | 49,270 |
| November 11, 2025 | 7,020 | 7,070 | 7,070 | 7,076.53 | 7,020 | 1,104 |
| November 10, 2025 | 6,866.03 | 6,932.5 | 6,932.5 | 6,934.13 | 6,866.03 | 43,951 |
| November 07, 2025 | 6,915 | 6,907.5 | 6,907.5 | 6,920 | 6,885 | 507 |
| November 06, 2025 | 6,910 | 6,955 | 6,955 | 6,990 | 6,910 | 523 |
| November 05, 2025 | 7,000 | 6,900 | 6,900 | 7,020 | 6,900 | 87 |
| November 04, 2025 | 7,095 | 7,002.5 | 7,002.5 | 7,095 | 6,990 | 1,674 |
| November 03, 2025 | 6,985 | 6,952.5 | 6,952.5 | 7,025 | 6,952.5 | 248 |
| October 31, 2025 | 6,970 | 7,010 | 7,010 | 7,015 | 6,970 | 1,016 |
| October 30, 2025 | 6,900 | 7,005 | 7,005 | 7,005 | 6,800 | 469 |
| October 29, 2025 | 7,020.05 | 7,045 | 7,045 | 7,045 | 7,020.05 | 953 |
| October 28, 2025 | 7,080 | 7,015 | 7,015 | 7,085 | 7,015 | 595 |
| October 27, 2025 | 6,930 | 7,007.5 | 7,007.5 | 7,007.5 | 6,930 | 580 |
| October 24, 2025 | 6,945 | 6,957.5 | 6,957.5 | 7,015 | 6,945 | 861 |
| October 23, 2025 | 6,955 | 6,977.5 | 6,977.5 | 6,980 | 6,952.06 | 2,145 |
| October 22, 2025 | 7,000 | 6,992.5 | 6,992.5 | 7,045 | 6,335.19 | 4,080 |
| October 21, 2025 | 6,820 | 6,860 | 6,860 | 6,861.04 | 6,815 | 151 |
| October 20, 2025 | 6,745 | 6,790 | 6,790 | 6,790 | 6,700 | 413 |
| October 17, 2025 | 7,090 | 6,747.5 | 6,747.5 | 7,090 | 6,740 | 1,543 |
| October 16, 2025 | 6,735 | 6,790 | 6,790 | 6,800 | 6,720 | 691 |
| October 15, 2025 | 6,700 | 6,737.5 | 6,737.5 | 6,737.5 | 6,700 | 700 |
| October 14, 2025 | 6,576.52 | 6,622.5 | 6,622.5 | 6,645 | 6,570 | 6,252 |
| October 13, 2025 | 6,499.87 | 6,487.5 | 6,487.5 | 6,500 | 6,487.5 | 262 |
| October 10, 2025 | 6,361.01 | 6,470 | 6,470 | 6,470 | 6,361.01 | 3,053 |
| October 09, 2025 | 6,355 | 6,320 | 6,320 | 6,380 | 6,305 | 3,175 |
| October 08, 2025 | 6,395 | 6,387.5 | 6,387.5 | 6,420 | 6,365 | 3,578 |
| October 07, 2025 | 6,320 | 6,347.5 | 6,347.5 | 6,347.5 | 6,299.51 | 1,130 |
| October 06, 2025 | 6,350 | 6,335 | 6,335 | 6,350 | 6,325 | 1,913 |
| October 03, 2025 | 6,410 | 6,420 | 6,420 | 6,422.72 | 6,395 | 614 |
| October 02, 2025 | 6,420 | 6,390 | 6,390 | 6,420 | 6,355 | 2,296 |
| October 01, 2025 | 6,350 | 6,395 | 6,395 | 6,435 | 6,320 | 1,534 |
| September 30, 2025 | 6,415 | 6,395 | 6,395 | 6,415 | 6,391.83 | 105 |
| September 29, 2025 | 6,345 | 6,407.5 | 6,407.5 | 6,407.5 | 6,345 | 2,085 |
| September 26, 2025 | 6,299.07 | 6,317.5 | 6,317.5 | 6,355 | 6,299.07 | 1,868 |
| September 25, 2025 | 6,394.03 | 6,292.5 | 6,292.5 | 6,394.03 | 6,292.5 | 2,668 |
| September 24, 2025 | 6,450 | 6,452.5 | 6,452.5 | 6,484.51 | 6,450 | 504 |
| September 23, 2025 | 6,421.23 | 6,415 | 6,415 | 6,430 | 6,415 | 917 |
| September 22, 2025 | 6,342.38 | 6,370 | 6,370 | 6,394.57 | 6,342.38 | 442 |
| September 19, 2025 | 6,400 | 6,357.5 | 6,357.5 | 6,405.9 | 6,300 | 2,908 |
| September 18, 2025 | 6,525 | 6,467.5 | 6,467.5 | 6,525 | 6,467.5 | 928 |
| September 17, 2025 | 6,530.92 | 6,550 | 6,550 | 6,575 | 6,530.92 | 2,215 |
| September 16, 2025 | 6,500 | 6,490 | 6,490 | 6,514.57 | 6,485 | 1,341 |
| September 15, 2025 | 6,490 | 6,520 | 6,520 | 6,535 | 6,485 | 1,581 |
| September 12, 2025 | 6,550 | 6,465 | 6,465 | 6,550 | 6,455 | 675 |