5,918.50
-38.5(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,930 | 5,918.5 | 5,918.5 | 5,949 | 5,918.5 | 250 |
| December 03, 2025 | 5,996 | 5,957 | 5,957 | 5,996 | 5,957 | 20 |
| December 02, 2025 | 5,968 | 6,001.5 | 6,001.5 | 6,001.5 | 5,968 | 837 |
| December 01, 2025 | 5,981 | 5,989 | 5,989 | 5,989 | 5,981 | 600 |
| November 28, 2025 | 6,073 | 6,053.5 | 6,053.5 | 6,085 | 6,053.5 | 1,288 |
| November 27, 2025 | 6,085 | 6,087 | 6,087 | 6,087 | 6,085 | 123 |
| November 26, 2025 | 6,113 | 6,103 | 6,106 | 6,131 | 6,103 | 275 |
| November 25, 2025 | 6,100.16 | 6,105.5 | 6,105.5 | 6,132 | 6,100.16 | 2,080 |
| November 24, 2025 | 6,091 | 6,095 | 6,095 | 6,109 | 6,086.7 | 405 |
| November 21, 2025 | 6,103.88 | 6,093.5 | 6,093.5 | 6,103.88 | 6,093.5 | 98 |
| November 20, 2025 | 6,021 | 6,044.5 | 6,044.5 | 6,044.5 | 6,009 | 335 |
| November 19, 2025 | 6,010 | 6,041 | 6,041 | 6,041 | 6,004 | 17 |
| November 18, 2025 | 6,011 | 5,999.5 | 5,999.5 | 6,024.58 | 5,993 | 504 |
| November 17, 2025 | 5,961 | 5,965.5 | 5,965.5 | 5,979 | 5,961 | 334 |
| November 14, 2025 | 5,980 | 6,006 | 6,006 | 6,049 | 5,965.16 | 732 |
| November 13, 2025 | 6,143 | 5,976.5 | 5,976.5 | 6,146 | 5,972 | 9 |
| November 12, 2025 | 6,017 | 6,041 | 6,041 | 6,041 | 6,017 | 6 |
| November 11, 2025 | 6,011 | 6,023 | 6,023 | 6,023 | 5,987 | 79 |
| November 10, 2025 | 6,068 | 5,981.5 | 5,981.5 | 6,068 | 5,825 | 346 |
| November 07, 2025 | 6,007 | 6,026 | 6,026 | 6,026 | 5,996 | 1,001 |
| November 06, 2025 | 5,973 | 6,029 | 6,029 | 6,037.51 | 5,973 | 2,510 |
| November 05, 2025 | 5,956 | 5,983.99 | 5,983.99 | 6,206 | 5,956 | 3,483 |
| November 04, 2025 | 6,025 | 6,051 | 6,051 | 6,053 | 6,025 | 3,660 |
| November 03, 2025 | 7,862.5 | 7,862.5 | 7,862.5 | 7,862.5 | 7,862.5 | 1,140 |
| October 31, 2025 | 5,993 | 5,986 | 5,986 | 6,120 | 5,986 | 801 |
| October 30, 2025 | 5,974 | 5,993 | 5,993 | 5,993 | 5,956.12 | 2,281 |
| October 29, 2025 | 6,065 | 6,054 | 6,054 | 6,078 | 6,062.25 | 256 |
| October 28, 2025 | 6,037 | 6,040.5 | 6,040.5 | 6,045 | 6,037 | 165 |
| October 27, 2025 | 5,970 | 6,000.5 | 6,000.5 | 6,000.5 | 5,970 | 270 |
| October 24, 2025 | 5,999 | 6,034 | 6,034 | 6,042 | 5,999 | 1,005 |
| October 23, 2025 | 6,053 | 6,025.5 | 6,025.5 | 6,053 | 6,017.48 | 1,017 |
| October 22, 2025 | 6,052 | 6,041 | 6,041 | 6,063 | 6,031 | 328 |
| October 21, 2025 | 6,042 | 6,043 | 6,043 | 6,064 | 6,036 | 390 |
| October 20, 2025 | 5,951 | 5,986 | 5,986 | 5,986 | 5,951 | 3 |
| October 17, 2025 | 6,061 | 5,999 | 5,999 | 6,061 | 5,994 | 1,261 |
| October 16, 2025 | 5,973 | 5,954 | 5,954 | 5,973 | 5,935.09 | 39 |
| October 15, 2025 | 5,989 | 5,987 | 5,987 | 6,015 | 5,987 | 2,281 |
| October 14, 2025 | 6,046 | 5,993 | 5,993 | 6,046 | 5,976 | 1,219 |
| October 13, 2025 | 5,921 | 5,947 | 5,947 | 5,961 | 5,921 | 469 |
| October 10, 2025 | 5,905 | 5,879 | 5,879 | 5,946 | 5,879 | 358 |
| October 09, 2025 | 5,874 | 5,879 | 5,879 | 5,879 | 5,647.46 | 105 |
| October 08, 2025 | 5,862 | 5,858 | 5,858 | 5,868 | 5,839 | 214 |
| October 07, 2025 | 5,777 | 5,832 | 5,832 | 5,832 | 5,777 | 796 |
| October 06, 2025 | 5,828 | 5,788 | 5,788 | 5,828 | 5,788 | 146 |
| October 03, 2025 | 5,877 | 5,836 | 5,836 | 5,885 | 5,829.11 | 1,622 |
| October 02, 2025 | 5,850 | 5,874 | 5,874 | 5,874 | 5,836 | 294 |
| October 01, 2025 | 5,769.04 | 5,823 | 5,823 | 5,823 | 5,769.04 | 55 |
| September 30, 2025 | 5,846 | 5,827 | 5,827 | 5,846 | 5,827 | 487 |
| September 29, 2025 | 5,820 | 5,822.5 | 5,822.5 | 5,822.5 | 5,806.11 | 110 |
| September 26, 2025 | 5,805 | 5,790 | 5,790 | 5,828 | 5,790 | 82 |
| September 25, 2025 | 5,827 | 5,806 | 5,806 | 5,827 | 5,806 | 60 |
| September 24, 2025 | 5,869 | 5,836 | 5,836 | 5,869 | 5,836 | 694 |
| September 23, 2025 | 5,809.55 | 5,808 | 5,808 | 5,830 | 5,808 | 323 |
| September 22, 2025 | 5,856 | 5,817 | 5,817 | 5,858 | 5,817 | 0 |
| September 19, 2025 | 5,837.49 | 5,830 | 5,830 | 5,844.94 | 5,830 | 423 |
| September 18, 2025 | 5,850.06 | 5,825 | 5,825 | 5,850.06 | 5,797.06 | 205 |
| September 17, 2025 | 5,871 | 5,854 | 5,854 | 5,894.61 | 5,854 | 980 |
| September 16, 2025 | 5,866.04 | 5,860 | 5,860 | 5,881 | 5,852 | 95 |
| September 15, 2025 | 5,864 | 5,887 | 5,887 | 5,887 | 5,842 | 20 |
| September 12, 2025 | 5,880 | 5,861 | 5,861 | 5,914 | 5,861 | 216 |