6,933.00
+76.5(+1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6,913 | 6,933 | 6,933 | 6,943.6 | 6,913 | 215 |
| December 04, 2025 | 6,856.5 | 6,856.5 | 6,856.5 | 6,856.5 | 6,856.5 | 0 |
| December 03, 2025 | 6,894.2 | 6,845 | 6,845 | 6,894.2 | 6,845 | 312 |
| December 02, 2025 | 6,921.05 | 6,914 | 6,914 | 6,934.6 | 6,914 | 994 |
| December 01, 2025 | 6,918 | 6,931 | 6,931 | 6,931 | 6,884.31 | 282 |
| November 28, 2025 | 6,898 | 6,915.5 | 6,915.5 | 6,920.61 | 6,893 | 7,510 |
| November 27, 2025 | 6,897 | 6,891 | 6,891 | 6,897 | 6,891 | 10,755 |
| November 26, 2025 | 6,906 | 6,905 | 6,905 | 6,906 | 6,900 | 9,522 |
| November 25, 2025 | 6,865 | 6,831 | 6,831 | 6,865 | 6,799.01 | 1,226 |
| November 24, 2025 | 6,817.6 | 6,878.5 | 6,878.5 | 6,878.5 | 6,817.6 | 2 |
| November 21, 2025 | 6,773 | 6,786.5 | 6,786.5 | 6,786.5 | 6,754 | 383 |
| November 20, 2025 | 6,987 | 6,925 | 6,925 | 6,991 | 6,925 | 568 |
| November 19, 2025 | 6,918 | 6,918 | 6,918 | 6,918 | 6,918 | 0 |
| November 18, 2025 | 6,916.34 | 6,916 | 6,916 | 6,917.39 | 6,902 | 2,801 |
| November 17, 2025 | 7,007.5 | 7,007.5 | 7,007.5 | 7,007.5 | 7,007.5 | 0 |
| November 14, 2025 | 7,081.62 | 7,086 | 7,086 | 7,086 | 7,081.62 | 226 |
| November 13, 2025 | 7,180.63 | 7,078 | 7,078 | 7,180.63 | 7,078 | 249 |
| November 12, 2025 | 7,182 | 7,152.5 | 7,152.5 | 7,182 | 7,152.5 | 18 |
| November 11, 2025 | 7,128.33 | 7,113.04 | 7,113.04 | 7,131 | 7,113.04 | 786 |
| November 10, 2025 | 7,113 | 7,098 | 7,098 | 7,113 | 7,098 | 4 |
| November 07, 2025 | 6,937.5 | 6,937.5 | 6,937.5 | 6,937.5 | 6,937.5 | 0 |
| November 06, 2025 | 7,146 | 7,065 | 7,065 | 7,146 | 7,065 | 780 |
| November 05, 2025 | 7,097.97 | 7,150.5 | 7,150.5 | 7,150.5 | 7,097.97 | 22 |
| November 04, 2025 | 7,117.1 | 7,154.5 | 7,154.5 | 7,154.5 | 7,110.43 | 354 |
| November 03, 2025 | 7,186 | 7,164.5 | 7,164.5 | 7,192.98 | 7,164.5 | 98 |
| October 31, 2025 | 7,139.03 | 7,118.5 | 7,118.5 | 7,142 | 7,113.4 | 602 |
| October 30, 2025 | 7,141.38 | 7,160 | 7,160 | 7,160 | 7,141.38 | 54 |
| October 29, 2025 | 7,177 | 7,194 | 7,194 | 7,212 | 7,177 | 9,163 |
| October 28, 2025 | 7,064.77 | 7,100 | 7,100 | 7,100 | 7,064.77 | 469 |
| October 27, 2025 | 7,087.04 | 7,096.5 | 7,096.5 | 7,096.5 | 7,086 | 922 |
| October 24, 2025 | 6,997.3 | 7,034 | 7,034 | 7,041 | 6,993.2 | 485 |
| October 23, 2025 | 6,929.1 | 6,966.5 | 6,966.5 | 6,966.5 | 6,929.1 | 404 |
| October 22, 2025 | 6,963 | 6,895.5 | 6,895.5 | 6,963 | 6,895.5 | 1,661 |
| October 21, 2025 | 6,932 | 6,915 | 6,915 | 6,932 | 6,915 | 270 |
| October 20, 2025 | 6,949 | 6,949 | 6,949 | 6,949 | 6,949 | 0 |
| October 17, 2025 | 6,794 | 6,836.01 | 6,836.01 | 6,836.01 | 6,794 | 133 |
| October 16, 2025 | 6,877 | 6,880.5 | 6,880.5 | 6,884 | 6,877 | 30 |
| October 15, 2025 | 6,854.33 | 6,843 | 6,843 | 6,867.08 | 6,843 | 2,120 |
| October 14, 2025 | 6,752.6 | 6,769.5 | 6,769.5 | 6,783 | 6,747.35 | 3,277 |
| October 13, 2025 | 6,785.1 | 6,831 | 6,831 | 6,831 | 6,785.1 | 84 |
| October 10, 2025 | 6,923 | 6,885 | 6,885 | 6,923 | 6,885 | 1,043 |
| October 09, 2025 | 6,928 | 6,940 | 6,940 | 6,940 | 6,928 | 11 |
| October 08, 2025 | 6,838 | 6,894.5 | 6,894.5 | 6,894.5 | 6,838 | 30 |
| October 07, 2025 | 6,915.94 | 6,878.5 | 6,878.5 | 6,915.94 | 6,878.5 | 1,364 |
| October 06, 2025 | 6,851.2 | 6,890 | 6,890 | 6,897 | 6,851.2 | 535 |
| October 03, 2025 | 6,874 | 6,865.5 | 6,865.5 | 6,874 | 6,865.5 | 298 |
| October 02, 2025 | 6,848.5 | 6,848.5 | 6,848.5 | 6,848.5 | 6,848.5 | 0 |
| October 01, 2025 | 6,740 | 6,772 | 6,772 | 6,772 | 6,740 | 308 |
| September 30, 2025 | 6,724.41 | 6,721 | 6,721 | 6,752 | 6,721 | 1,645 |
| September 29, 2025 | 6,717 | 6,729.5 | 6,729.5 | 6,729.5 | 6,717 | 80 |
| September 26, 2025 | 6,667 | 6,660 | 6,660 | 6,667 | 6,650 | 1,655 |
| September 25, 2025 | 6,688 | 6,722.5 | 6,722.5 | 6,722.5 | 6,688 | 560 |
| September 24, 2025 | 6,710.4 | 6,710 | 6,710 | 6,714 | 6,701.85 | 3,435 |
| September 23, 2025 | 6,716.5 | 6,711.5 | 6,711.5 | 6,716.5 | 6,702 | 3,144 |
| September 22, 2025 | 6,698 | 6,702.5 | 6,702.5 | 6,702.5 | 6,698 | 633 |
| September 19, 2025 | 6,702.8 | 6,710 | 6,710 | 6,714 | 6,693.8 | 513 |
| September 18, 2025 | 6,688.5 | 6,688.5 | 6,688.5 | 6,688.5 | 6,688.5 | 0 |
| September 17, 2025 | 6,689 | 6,679.5 | 6,679.5 | 6,689 | 6,679.5 | 57 |
| September 16, 2025 | 6,661.15 | 6,635.5 | 6,635.5 | 6,661.15 | 6,621 | 3,541 |
| September 15, 2025 | 6,646.39 | 6,641.5 | 6,641.5 | 6,646.39 | 6,641.5 | 21,808 |