6,616.00
+82.5(+1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6,548 | 6,616 | 6,616 | 6,616 | 6,548 | 1,078 |
| December 04, 2025 | 6,607 | 6,533.5 | 6,533.5 | 6,607 | 6,496.76 | 306 |
| December 03, 2025 | 6,622.72 | 6,538 | 6,538 | 6,622.72 | 6,538 | 492 |
| December 02, 2025 | 6,647 | 6,646 | 6,646 | 6,719.08 | 6,646 | 110 |
| December 01, 2025 | 6,628.32 | 6,640 | 6,640 | 6,652.44 | 6,626 | 2,432 |
| November 28, 2025 | 6,463 | 6,560 | 6,560 | 6,568.42 | 6,463 | 791 |
| November 27, 2025 | 6,587.23 | 6,577 | 6,577 | 6,589.82 | 6,577 | 1,108 |
| November 26, 2025 | 6,708 | 6,531.5 | 6,531.5 | 6,771 | 6,531.5 | 1,642 |
| November 25, 2025 | 6,718 | 6,650.5 | 6,650.5 | 6,720 | 6,639 | 862 |
| November 24, 2025 | 6,765 | 6,773 | 6,773 | 6,773 | 6,760 | 212 |
| November 21, 2025 | 6,840 | 6,765.5 | 6,765.5 | 6,840 | 6,738 | 51 |
| November 20, 2025 | 6,862.5 | 6,862.5 | 6,862.5 | 6,862.5 | 6,862.5 | 0 |
| November 19, 2025 | 6,754 | 6,905 | 6,905 | 6,914 | 6,754 | 2,337 |
| November 18, 2025 | 6,775.5 | 6,775.5 | 6,775.5 | 6,775.5 | 6,775.5 | 0 |
| November 17, 2025 | 6,823 | 6,745 | 6,745 | 6,823 | 6,745 | 297 |
| November 14, 2025 | 6,616 | 6,808.5 | 6,808.5 | 6,811 | 6,616 | 3,386 |
| November 13, 2025 | 6,479 | 6,541.5 | 6,541.5 | 6,541.5 | 6,479 | 5 |
| November 12, 2025 | 6,528 | 6,485.5 | 6,485.5 | 6,535 | 6,485.5 | 225 |
| November 11, 2025 | 6,491 | 6,437.5 | 6,437.5 | 6,493 | 6,437.5 | 85 |
| November 10, 2025 | 6,635 | 6,566 | 6,566 | 6,635 | 6,566 | 6,227 |
| November 07, 2025 | 6,585 | 6,579.5 | 6,579.5 | 6,585 | 6,579.5 | 4 |
| November 06, 2025 | 6,565 | 6,537 | 6,537 | 6,565 | 6,537 | 10 |
| November 05, 2025 | 6,529 | 6,593.5 | 6,593.5 | 6,599.88 | 6,529 | 1,516 |
| November 04, 2025 | 6,496 | 6,492.5 | 6,492.5 | 6,496 | 6,489 | 8 |
| November 03, 2025 | 6,496 | 6,537.5 | 6,537.5 | 6,546.49 | 6,496 | 17 |
| October 31, 2025 | 6,485 | 6,485 | 6,485 | 6,485 | 6,485 | 0 |
| October 30, 2025 | 6,520.19 | 6,486 | 6,486 | 6,528 | 6,486 | 2,160 |
| October 29, 2025 | 6,454 | 6,450.5 | 6,450.5 | 6,454 | 6,450.5 | 2 |
| October 28, 2025 | 6,426.51 | 6,476.5 | 6,476.5 | 6,476.5 | 6,426.51 | 63 |
| October 27, 2025 | 6,589 | 6,481.5 | 6,481.5 | 6,589 | 6,481.5 | 3,005 |
| October 24, 2025 | 6,523 | 6,526.5 | 6,526.5 | 6,530 | 6,505 | 1,626 |
| October 23, 2025 | 6,510 | 6,517.5 | 6,517.5 | 6,517.5 | 6,510 | 762 |
| October 22, 2025 | 6,504.75 | 6,502.5 | 6,502.5 | 6,520 | 6,460 | 4,838 |
| October 21, 2025 | 6,655 | 6,629.5 | 6,629.5 | 6,681 | 6,629.5 | 3,900 |
| October 20, 2025 | 6,694.49 | 6,689 | 6,689 | 6,710 | 6,689 | 300 |
| October 17, 2025 | 6,675 | 6,730 | 6,730 | 6,766 | 6,664 | 47 |
| October 16, 2025 | 6,749 | 6,670 | 6,670 | 6,749 | 6,670 | 636 |
| October 15, 2025 | 6,755 | 6,741 | 6,741 | 6,789.79 | 6,733.75 | 1,001 |
| October 14, 2025 | 6,855.47 | 6,857 | 6,857 | 6,859.69 | 6,855.47 | 318 |
| October 13, 2025 | 7,037 | 6,999.5 | 6,999.5 | 7,039.66 | 6,999.5 | 68 |
| October 10, 2025 | 7,014.55 | 7,020.5 | 7,020.5 | 7,020.5 | 7,014.55 | 676 |
| October 09, 2025 | 7,179.15 | 7,191.5 | 7,191.5 | 7,191.5 | 7,179.15 | 57 |
| October 08, 2025 | 7,131.63 | 7,115.5 | 7,115.5 | 7,131.63 | 7,113.7 | 196 |
| October 07, 2025 | 7,159.5 | 7,159.5 | 7,159.5 | 7,159.5 | 7,159.5 | 0 |
| October 06, 2025 | 7,152.24 | 7,152.24 | 7,152.24 | 7,152.24 | 7,152.24 | 0 |
| October 03, 2025 | 7,074.5 | 7,074.5 | 7,074.5 | 7,074.5 | 7,074.5 | 0 |
| October 02, 2025 | 7,086 | 7,107.5 | 7,107.5 | 7,132 | 7,086 | 12 |
| October 01, 2025 | 7,152 | 7,101.5 | 7,101.5 | 7,153 | 7,101.5 | 5 |
| September 30, 2025 | 7,106 | 7,101.5 | 7,101.5 | 7,106 | 7,101.5 | 12 |
| September 29, 2025 | 7,157 | 7,083.5 | 7,083.5 | 7,157 | 7,083.5 | 320 |
| September 26, 2025 | 7,164 | 7,184.5 | 7,184.5 | 7,184.5 | 7,164 | 0 |
| September 25, 2025 | 7,049 | 7,214 | 7,214 | 7,214 | 7,049 | 302 |
| September 24, 2025 | 7,036.5 | 7,036.5 | 7,036.5 | 7,036.5 | 7,036.5 | 0 |
| September 23, 2025 | 7,067 | 7,076.5 | 7,076.5 | 7,090 | 7,067 | 24 |
| September 22, 2025 | 7,147 | 7,123.5 | 7,123.5 | 7,147 | 7,103 | 451 |
| September 19, 2025 | 7,095 | 7,136.5 | 7,136.5 | 7,136.5 | 7,095 | 2,001 |
| September 18, 2025 | 7,018.5 | 7,018.5 | 7,018.5 | 7,018.5 | 7,018.5 | 0 |
| September 17, 2025 | 6,930.5 | 6,930.5 | 6,930.5 | 6,930.5 | 6,930.5 | 0 |
| September 16, 2025 | 6,919 | 6,992.5 | 6,992.5 | 6,993.39 | 6,919 | 253 |
| September 15, 2025 | 6,973 | 6,959.5 | 6,959.5 | 6,973 | 6,959.5 | 4 |