21,659.00
+13.5(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21,645.01 | 21,659 | 21,659 | 21,659 | 21,642.65 | 121 |
| December 23, 2025 | 21,561 | 21,645.5 | 21,645.5 | 21,649 | 21,546.24 | 536 |
| December 22, 2025 | 21,716.52 | 21,659 | 21,659 | 21,723.56 | 21,615.89 | 798 |
| December 19, 2025 | 21,506.76 | 21,634.5 | 21,634.5 | 21,639 | 21,445 | 501 |
| December 18, 2025 | 21,211 | 21,443 | 21,443 | 21,467.2 | 21,197 | 1,718 |
| December 17, 2025 | 21,588.94 | 21,163 | 21,163 | 21,651.45 | 21,163 | 1,787 |
| December 16, 2025 | 21,272.82 | 21,275 | 21,275 | 21,389 | 21,247.65 | 3,224 |
| December 15, 2025 | 21,596.02 | 21,520 | 21,520 | 21,681 | 21,458.3 | 1,983 |
| December 12, 2025 | 21,908.16 | 21,583 | 21,583 | 21,919.28 | 21,569 | 1,984 |
| December 11, 2025 | 21,802.58 | 21,685.5 | 21,685.5 | 21,908.62 | 21,667.31 | 2,866 |
| December 10, 2025 | 22,060.12 | 21,976 | 21,976 | 22,070 | 21,950.05 | 425 |
| December 09, 2025 | 22,002 | 22,039 | 22,039 | 22,039 | 21,955 | 3,451 |
| December 08, 2025 | 22,097.64 | 22,013.5 | 22,013.5 | 22,131.4 | 22,012.38 | 5,015 |
| December 05, 2025 | 21,997 | 22,020.5 | 22,020.5 | 22,120.01 | 21,892.1 | 4,201 |
| December 04, 2025 | 21,959.44 | 21,869 | 21,869 | 22,013 | 21,810.4 | 675 |
| December 03, 2025 | 22,109 | 21,867.5 | 21,867.5 | 22,113 | 21,859 | 4,075 |
| December 02, 2025 | 21,894 | 22,016.5 | 22,016.5 | 22,138.05 | 21,890.2 | 2,840 |
| December 01, 2025 | 21,840 | 21,898 | 21,898 | 21,898 | 21,717 | 6,519 |
| November 28, 2025 | 21,926 | 21,878.5 | 21,878.5 | 21,943.11 | 21,868 | 8,771 |
| November 27, 2025 | 21,727.59 | 21,772.5 | 21,772.5 | 21,852.81 | 21,727.59 | 4,069 |
| November 26, 2025 | 21,811 | 21,824 | 21,824 | 21,848.38 | 21,705.65 | 6,727 |
| November 25, 2025 | 21,664 | 21,493.5 | 21,493.5 | 21,664 | 21,406 | 3,452 |
| November 24, 2025 | 21,299.1 | 21,629 | 21,629 | 21,641.14 | 21,263.4 | 6,033 |
| November 21, 2025 | 20,984.51 | 21,048.5 | 21,048.5 | 21,155.69 | 20,880.5 | 15,186 |
| November 20, 2025 | 21,924 | 21,676 | 21,676 | 21,973.36 | 21,676 | 7,196 |
| November 19, 2025 | 21,321 | 21,520 | 21,520 | 21,691 | 21,314.95 | 13,798 |
| November 18, 2025 | 21,406.12 | 21,369.5 | 21,369.5 | 21,499.51 | 21,150.98 | 5,007 |
| November 17, 2025 | 21,879 | 21,673 | 21,673 | 21,930.39 | 21,601.03 | 10,316 |
| November 14, 2025 | 21,644.38 | 21,840 | 21,840 | 21,851 | 21,325.43 | 9,846 |
| November 13, 2025 | 22,244.62 | 21,762.5 | 21,762.5 | 22,246.48 | 21,762.5 | 1,236 |
| November 12, 2025 | 22,306.23 | 22,183 | 22,183 | 22,412 | 22,130.65 | 2,306 |
| November 11, 2025 | 22,250 | 22,046.5 | 22,046.5 | 22,256.86 | 22,046.5 | 1,476 |
| November 10, 2025 | 22,046 | 22,039.5 | 22,039.5 | 22,193.44 | 22,005.95 | 14,577 |
| November 07, 2025 | 21,981.74 | 21,422 | 21,422 | 21,989 | 21,413 | 4,083 |
| November 06, 2025 | 22,330.67 | 21,991 | 21,991 | 22,415.05 | 21,953.26 | 4,001 |
| November 05, 2025 | 22,242.64 | 22,452 | 22,452 | 22,452 | 22,212.48 | 5,643 |
| November 04, 2025 | 22,341.1 | 22,464 | 22,464 | 22,514.55 | 22,331.4 | 3,984 |
| November 03, 2025 | 22,530 | 22,539 | 22,539 | 22,723.95 | 22,530 | 753 |
| October 31, 2025 | 22,645.05 | 22,513.5 | 22,513.5 | 22,759.88 | 22,501 | 4,304 |
| October 30, 2025 | 22,636.44 | 22,556.5 | 22,556.5 | 22,650.6 | 22,461.35 | 6,454 |
| October 29, 2025 | 22,594.26 | 22,540 | 22,540 | 22,642.95 | 22,501.32 | 4,647 |
| October 28, 2025 | 22,124.7 | 22,325.5 | 22,325.5 | 22,361.96 | 22,124.02 | 10,512 |
| October 27, 2025 | 22,004 | 22,086 | 22,086 | 22,097 | 21,971.75 | 18,458 |
| October 24, 2025 | 21,610 | 21,804 | 21,804 | 21,808.2 | 21,600.9 | 55,400 |
| October 23, 2025 | 21,364.14 | 21,467.5 | 21,467.5 | 21,493.6 | 21,247.82 | 3,484 |
| October 22, 2025 | 21,556.9 | 21,257 | 21,257 | 21,570.25 | 21,257 | 1,391 |
| October 21, 2025 | 21,428 | 21,450 | 21,450 | 21,486.79 | 21,415 | 1,914 |
| October 20, 2025 | 21,310 | 21,409 | 21,409 | 21,427.18 | 21,196.86 | 1,186 |
| October 17, 2025 | 20,745 | 20,945 | 20,945 | 21,112 | 20,656 | 5,802 |
| October 16, 2025 | 21,194.8 | 21,159 | 21,159 | 21,233.1 | 21,128.22 | 1,650 |
| October 15, 2025 | 21,159.8 | 21,222.5 | 21,222.5 | 21,307.25 | 21,147.16 | 3,599 |
| October 14, 2025 | 21,103 | 21,088 | 21,088 | 21,130.38 | 20,928 | 2,838 |
| October 13, 2025 | 21,130 | 21,179 | 21,179 | 21,206.9 | 21,024 | 6,784 |
| October 10, 2025 | 21,593 | 21,032 | 21,032 | 21,660.26 | 21,032 | 5,716 |
| October 09, 2025 | 21,511.76 | 21,514 | 21,514 | 21,525 | 21,439.19 | 1,222 |
| October 08, 2025 | 21,195.84 | 21,335.5 | 21,335.5 | 21,344.2 | 21,186.81 | 3,145 |
| October 07, 2025 | 21,197.13 | 21,218.75 | 21,218.75 | 21,347.1 | 21,196.65 | 6,247 |
| October 06, 2025 | 21,155.64 | 21,168 | 21,168 | 21,273.86 | 21,137 | 2,834 |
| October 03, 2025 | 21,239.84 | 21,139 | 21,139 | 21,241.86 | 21,096.58 | 3,044 |
| October 02, 2025 | 21,044.14 | 21,156 | 21,156 | 21,204 | 21,044.14 | 1,907 |