5,138.50
+18.5(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,140 | 5,138.5 | 5,138.5 | 5,144 | 5,138.5 | 11 |
| December 23, 2025 | 5,098 | 5,120 | 5,120 | 5,125 | 5,098 | 730 |
| December 22, 2025 | 5,131 | 5,122.5 | 5,122.5 | 5,131 | 5,111 | 175 |
| December 19, 2025 | 5,041 | 5,131 | 5,131 | 5,136 | 5,041 | 78 |
| December 18, 2025 | 5,057.14 | 5,087 | 5,087 | 5,087 | 5,057.14 | 8 |
| December 17, 2025 | 5,093.26 | 5,032 | 5,032 | 5,102 | 5,032 | 254 |
| December 16, 2025 | 5,051 | 5,022.5 | 5,022.5 | 5,051 | 5,022.5 | 164 |
| December 15, 2025 | 5,161 | 5,121.5 | 5,121.5 | 5,161 | 5,108.92 | 30 |
| December 12, 2025 | 5,175 | 5,113.5 | 5,113.5 | 5,178 | 5,113.5 | 67 |
| December 11, 2025 | 5,122 | 5,134 | 5,134 | 5,141 | 5,120.9 | 624 |
| December 10, 2025 | 5,161 | 5,162 | 5,162 | 5,167.84 | 5,161 | 1,001 |
| December 09, 2025 | 5,141 | 5,156 | 5,156 | 5,161 | 5,141 | 6 |
| December 08, 2025 | 5,278 | 5,265.5 | 5,164.93 | 5,293 | 5,264 | 146 |
| December 05, 2025 | 5,286 | 5,283 | 5,182.1 | 5,302.92 | 5,266 | 98 |
| December 04, 2025 | 5,214 | 5,224 | 5,224 | 5,224 | 5,200.24 | 15,005 |
| December 03, 2025 | 5,268 | 5,223.5 | 5,223.5 | 5,273 | 5,223.5 | 396 |
| December 02, 2025 | 5,289 | 5,279 | 5,279 | 5,293 | 5,279 | 33,199 |
| December 01, 2025 | 5,245 | 5,276.5 | 5,276.5 | 5,276.5 | 5,245 | 4,067 |
| November 28, 2025 | 5,256 | 5,268.5 | 5,268.5 | 5,274.86 | 5,256 | 12 |
| November 27, 2025 | 5,263 | 5,247.5 | 5,247.5 | 5,263 | 5,251.1 | 951 |
| November 26, 2025 | 5,262 | 5,262 | 5,262 | 5,274 | 5,249.86 | 740 |
| November 25, 2025 | 5,242 | 5,213 | 5,213 | 5,247 | 5,195 | 10 |
| November 24, 2025 | 5,203 | 5,240.5 | 5,240.5 | 5,252 | 5,192 | 9,779 |
| November 21, 2025 | 5,183 | 5,176 | 5,176 | 5,183 | 5,169.9 | 7 |
| November 20, 2025 | 5,327.1 | 5,291 | 5,291 | 5,327.1 | 5,291 | 32 |
| November 19, 2025 | 5,263 | 5,283 | 5,283 | 5,303.82 | 5,263 | 18 |
| November 18, 2025 | 5,259.8 | 5,277 | 5,277 | 5,277 | 5,256.78 | 5 |
| November 17, 2025 | 5,393 | 5,331 | 5,331 | 5,393 | 5,324 | 49 |
| November 14, 2025 | 5,325 | 5,386.5 | 5,386.5 | 5,386.5 | 5,325 | 16,460 |
| November 13, 2025 | 5,407 | 5,366.5 | 5,366.5 | 5,410.92 | 5,366.5 | 872 |
| November 12, 2025 | 5,445 | 5,423.5 | 5,423.5 | 5,445 | 5,423.5 | 105 |
| November 11, 2025 | 5,403 | 5,401 | 5,401 | 5,403.86 | 5,399.18 | 71 |
| November 10, 2025 | 5,382.45 | 5,371.5 | 5,371.5 | 5,388.84 | 5,371.5 | 231 |
| November 07, 2025 | 5,341 | 5,256.5 | 5,256.5 | 5,341 | 5,256.5 | 944 |
| November 06, 2025 | 5,407 | 5,345.5 | 5,345.5 | 5,407 | 5,345.5 | 4,634 |
| November 05, 2025 | 5,364 | 5,409.5 | 5,409.5 | 5,409.5 | 5,364 | 48 |
| November 04, 2025 | 5,386 | 5,409.5 | 5,409.5 | 5,409.5 | 5,386 | 29 |
| November 03, 2025 | 5,431 | 5,422 | 5,422 | 5,440 | 5,417.88 | 778 |
| October 31, 2025 | 5,397.94 | 5,384 | 5,384 | 5,397.94 | 5,384 | 76 |
| October 30, 2025 | 5,417 | 5,418.5 | 5,418.5 | 5,418.88 | 5,405 | 1,379 |
| October 29, 2025 | 5,435 | 5,447 | 5,447 | 5,455.82 | 5,435 | 20 |
| October 28, 2025 | 5,333 | 5,361.5 | 5,361.5 | 5,365.92 | 5,329 | 1,499 |
| October 27, 2025 | 5,364 | 5,365 | 5,365 | 5,366 | 5,352 | 3,651 |
| October 24, 2025 | 5,303 | 5,325.5 | 5,325.5 | 5,325.5 | 5,291 | 105 |
| October 23, 2025 | 5,257.48 | 5,270.5 | 5,270.5 | 5,270.5 | 5,249.12 | 403 |
| October 22, 2025 | 5,238.23 | 5,216.5 | 5,216.5 | 5,238.23 | 5,216.5 | 1,143 |
| October 21, 2025 | 5,242 | 5,221.5 | 5,221.5 | 5,242 | 5,218.16 | 2,514 |
| October 20, 2025 | 5,218 | 5,252.5 | 5,252.5 | 5,252.5 | 5,208 | 334 |
| October 17, 2025 | 5,111 | 5,169 | 5,169 | 5,183.86 | 5,094 | 15,071 |
| October 16, 2025 | 5,198 | 5,200 | 5,200 | 5,209 | 5,184 | 459 |
| October 15, 2025 | 5,186 | 5,169.5 | 5,169.5 | 5,189 | 5,169.5 | 28 |
| October 14, 2025 | 5,086 | 5,113.5 | 5,113.5 | 5,113.5 | 5,086 | 385 |
| October 13, 2025 | 5,137 | 5,157 | 5,157 | 5,157 | 5,131 | 49 |
| October 10, 2025 | 5,210 | 5,060.5 | 5,060.5 | 5,214.84 | 5,060.5 | 3,358 |
| October 09, 2025 | 5,232 | 5,213 | 5,207 | 5,232 | 5,203.14 | 22 |
| October 08, 2025 | 5,171.2 | 5,198.5 | 5,198.5 | 5,198.5 | 5,171.2 | 162 |
| October 07, 2025 | 5,202 | 5,180.5 | 5,180.5 | 5,220 | 5,180.5 | 2,522 |
| October 06, 2025 | 5,176 | 5,184 | 5,184 | 5,185.9 | 5,176 | 730 |
| October 03, 2025 | 5,179 | 5,169 | 5,169 | 5,186 | 5,169 | 5,510 |
| October 02, 2025 | 5,169 | 5,160.5 | 5,160.5 | 5,177.86 | 5,160.5 | 76 |
