14,410.00
-390(-2.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15,070 | 14,405 | 14,405 | 15,140 | 14,370 | 317 |
| December 03, 2025 | 14,440 | 14,800 | 14,800 | 14,910 | 14,240 | 314 |
| December 02, 2025 | 14,560 | 14,420 | 14,420 | 14,760 | 14,320 | 411 |
| December 01, 2025 | 14,800 | 14,585 | 14,585 | 14,800 | 14,490 | 1,621 |
| November 28, 2025 | 15,790 | 14,630 | 14,630 | 15,980 | 14,630 | 913 |
| November 27, 2025 | 15,040 | 15,485 | 15,720 | 15,810 | 15,030 | 239 |
| November 26, 2025 | 16,910 | 15,000 | 15,070 | 16,910 | 14,700 | 3,954 |
| November 25, 2025 | 16,510 | 15,580 | 15,580 | 17,220 | 15,580 | 4,589 |
| November 24, 2025 | 13,430 | 14,420 | 14,420 | 15,060 | 13,430 | 4,152 |
| November 21, 2025 | 11,510 | 12,745 | 12,560 | 12,930 | 11,280 | 2,522 |
| November 20, 2025 | 12,820 | 12,805 | 12,805 | 13,600 | 12,440 | 3,505 |
| November 19, 2025 | 11,170 | 12,330 | 12,330 | 12,640 | 11,030 | 6,760 |
| November 18, 2025 | 10,600 | 11,140 | 11,140 | 11,650 | 10,600 | 13,545 |
| November 17, 2025 | 11,860 | 11,270 | 11,270 | 11,870 | 11,050 | 4,690 |
| November 14, 2025 | 9,930 | 10,280 | 10,280 | 10,310 | 9,475 | 5,945 |
| November 13, 2025 | 11,270 | 10,490 | 10,490 | 11,600 | 10,240 | 1,097 |
| November 12, 2025 | 12,150 | 11,140 | 11,140 | 12,280 | 11,080 | 2,379 |
| November 11, 2025 | 11,760 | 11,515 | 11,515 | 11,760 | 11,140 | 2,632 |
| November 10, 2025 | 11,180 | 11,285 | 11,285 | 11,670 | 10,830 | 3,781 |
| November 07, 2025 | 11,110 | 10,165 | 10,165 | 11,470 | 10,100 | 1,365 |
| November 06, 2025 | 10,960 | 11,065 | 11,065 | 11,750 | 10,780 | 3,903 |
| November 05, 2025 | 10,090 | 11,095 | 11,095 | 11,160 | 10,090 | 983 |
| November 04, 2025 | 10,760 | 10,575 | 10,575 | 10,850 | 10,230 | 14,806 |
| November 03, 2025 | 10,700 | 10,950 | 10,950 | 11,120 | 10,700 | 3,549 |
| October 31, 2025 | 11,320 | 10,545 | 10,545 | 11,380 | 10,480 | 2,421 |
| October 30, 2025 | 12,220 | 11,360 | 11,360 | 12,800 | 11,300 | 7,285 |
| October 29, 2025 | 9,595 | 9,762.5 | 9,762.5 | 9,800 | 9,075 | 5,031 |
| October 28, 2025 | 9,500 | 9,225 | 9,225 | 9,645 | 9,155 | 4,939 |
| October 27, 2025 | 8,765 | 9,195 | 9,195 | 9,210 | 8,675 | 3,390 |
| October 24, 2025 | 8,260 | 8,577.5 | 8,577.5 | 8,650 | 8,055 | 2,961 |
| October 23, 2025 | 7,960 | 7,990 | 7,990 | 8,070 | 7,740 | 1,963 |
| October 22, 2025 | 7,945 | 7,857.5 | 7,857.5 | 8,200 | 7,825 | 3,359 |
| October 21, 2025 | 8,195 | 7,200 | 7,200 | 8,195 | 6,990 | 3,730 |
| October 20, 2025 | 7,805 | 8,137.5 | 8,137.5 | 8,145 | 7,805 | 1,174 |
| October 17, 2025 | 7,305 | 7,635 | 7,635 | 7,760 | 7,160 | 5,373 |
| October 16, 2025 | 7,615 | 7,972.5 | 7,972.5 | 8,180 | 7,615 | 4,424 |
| October 15, 2025 | 7,215 | 7,655 | 7,655 | 7,835 | 7,215 | 2,868 |
| October 14, 2025 | 6,735 | 7,275 | 7,275 | 7,295 | 6,675 | 5,190 |
| October 13, 2025 | 6,875 | 6,985 | 6,985 | 7,025 | 6,620 | 6,716 |
| October 10, 2025 | 7,030 | 6,665 | 6,665 | 7,210 | 6,500 | 3,642 |
| October 09, 2025 | 7,230 | 6,800 | 6,800 | 7,535 | 6,800 | 4,434 |
| October 08, 2025 | 7,215 | 7,297.5 | 7,297.5 | 7,470 | 7,200 | 807 |
| October 07, 2025 | 7,835 | 7,490 | 7,490 | 7,835 | 7,380 | 1,797 |
| October 06, 2025 | 7,195 | 7,337.5 | 7,337.5 | 7,535 | 7,130 | 2,091 |
| October 03, 2025 | 7,265 | 7,162.5 | 7,162.5 | 7,430 | 6,970 | 2,760 |
| October 02, 2025 | 7,115 | 7,162.5 | 7,162.5 | 7,400 | 7,105 | 2,974 |
| October 01, 2025 | 6,905 | 6,862.5 | 6,862.5 | 6,985 | 6,685 | 2,585 |
| September 30, 2025 | 7,275 | 6,780 | 6,780 | 7,285 | 6,745 | 2,996 |
| September 29, 2025 | 7,355 | 7,495 | 7,495 | 7,775 | 7,355 | 1,476 |
| September 26, 2025 | 7,590 | 7,465 | 7,465 | 7,690 | 7,370 | 188 |
| September 25, 2025 | 7,600 | 7,385 | 7,385 | 7,600 | 6,955 | 2,260 |
| September 24, 2025 | 7,710 | 7,700 | 7,700 | 8,005 | 7,580 | 696 |
| September 23, 2025 | 8,010 | 7,890 | 7,890 | 8,015 | 7,780 | 981 |
| September 22, 2025 | 7,875 | 8,045 | 8,045 | 8,240 | 7,875 | 1,952 |
| September 19, 2025 | 8,010 | 7,985 | 7,985 | 8,030 | 7,725 | 2,166 |
| September 18, 2025 | 7,795 | 7,715 | 7,715 | 8,080 | 7,600 | 2,119 |
| September 17, 2025 | 7,805 | 7,425 | 7,425 | 7,900 | 7,395 | 3,195 |
| September 16, 2025 | 7,710 | 7,700 | 7,700 | 8,100 | 7,560 | 3,042 |
| September 15, 2025 | 6,870 | 7,525 | 7,525 | 7,680 | 6,870 | 2,517 |
| September 12, 2025 | 6,930 | 6,862.5 | 6,862.5 | 7,000 | 6,705 | 1,532 |