9,115.00
-50(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9,165 | 9,115 | 9,115 | 9,225 | 9,115 | 7,976 |
| December 23, 2025 | 9,195 | 9,165 | 9,165 | 9,220 | 9,085 | 86,173 |
| December 22, 2025 | 9,205 | 9,185 | 9,185 | 9,260 | 9,135 | 43,776 |
| December 19, 2025 | 9,005 | 9,250 | 9,250 | 9,250 | 8,840 | 162,100 |
| December 18, 2025 | 9,235 | 9,210 | 9,210 | 9,260 | 9,155 | 300,390 |
| December 17, 2025 | 9,210 | 9,260 | 9,186.61 | 9,315 | 9,170 | 76,206 |
| December 16, 2025 | 9,310 | 9,210 | 9,137.01 | 9,310 | 9,105 | 82,133 |
| December 15, 2025 | 9,300 | 9,295 | 9,221.34 | 9,324 | 9,130 | 39,845 |
| December 12, 2025 | 9,265 | 9,150 | 9,150 | 9,345 | 9,085 | 70,040 |
| December 11, 2025 | 9,340 | 9,260 | 9,260 | 9,340 | 9,130 | 40,264 |
| December 10, 2025 | 9,490 | 9,340 | 9,340 | 9,490 | 9,170 | 74,657 |
| December 09, 2025 | 9,500 | 9,335 | 9,335 | 9,500 | 9,200 | 212,430 |
| December 08, 2025 | 9,340 | 9,400 | 9,400 | 9,415 | 9,200 | 29,105 |
| December 05, 2025 | 9,250 | 9,170 | 9,170 | 9,462.98 | 9,170 | 40,707 |
| December 04, 2025 | 9,070 | 9,225 | 9,225 | 9,245 | 9,020 | 43,879 |
| December 03, 2025 | 9,105 | 9,070 | 9,070 | 9,140 | 8,940 | 98,532 |
| December 02, 2025 | 8,965 | 9,155 | 9,155 | 9,155 | 8,920 | 43,861 |
| December 01, 2025 | 8,905 | 8,965 | 8,965 | 8,965 | 8,805 | 18,412 |
| November 28, 2025 | 8,855 | 8,960 | 8,960 | 8,960 | 8,820 | 30,348 |
| November 27, 2025 | 8,705 | 8,850 | 8,850 | 8,865 | 8,455 | 22,377 |
| November 26, 2025 | 8,590 | 8,720 | 8,720 | 8,720 | 8,484.39 | 50,824 |
| November 25, 2025 | 8,550 | 8,595 | 8,595 | 8,600 | 8,465 | 64,414 |
| November 24, 2025 | 8,180 | 8,575 | 8,575 | 8,595 | 8,180 | 77,422 |
| November 21, 2025 | 7,960 | 8,330 | 8,330 | 8,445 | 7,960 | 125,132 |
| November 20, 2025 | 7,900 | 8,160 | 8,160 | 8,250 | 7,735 | 68,980 |
| November 19, 2025 | 7,895 | 7,765 | 7,765 | 7,895 | 7,670 | 40,035 |
| November 18, 2025 | 7,900 | 7,775 | 7,775 | 7,900 | 7,665 | 45,149 |
| November 17, 2025 | 7,915 | 7,835 | 7,835 | 7,970 | 7,835 | 32,795 |
| November 14, 2025 | 7,950 | 7,930 | 7,930 | 7,995 | 7,790 | 55,807 |
| November 13, 2025 | 7,990 | 8,100 | 8,100 | 8,100 | 7,850 | 33,617 |
| November 12, 2025 | 7,835 | 7,990 | 7,990 | 8,040 | 7,830 | 51,474 |
| November 11, 2025 | 7,935 | 7,945 | 7,945 | 8,160 | 7,825 | 85,787 |
| November 10, 2025 | 7,525 | 7,900 | 7,900 | 7,900 | 7,525 | 58,682 |
| November 07, 2025 | 7,680 | 7,585 | 7,585 | 7,750 | 7,530 | 43,710 |
| November 06, 2025 | 7,865 | 7,660 | 7,660 | 7,900 | 7,590 | 47,071 |
| November 05, 2025 | 7,860 | 7,870 | 7,870 | 7,995 | 7,815 | 43,430 |
| November 04, 2025 | 7,805 | 7,885 | 7,885 | 7,910 | 7,675 | 39,359 |
| November 03, 2025 | 8,020 | 7,965 | 7,965 | 8,060 | 7,860 | 150,289 |
| October 31, 2025 | 7,865 | 8,005 | 8,005 | 8,030 | 7,865 | 74,351 |
| October 30, 2025 | 7,770 | 7,910 | 7,910 | 7,910 | 7,705 | 88,657 |
| October 29, 2025 | 7,805 | 7,825 | 7,825 | 7,845 | 7,760 | 49,365 |
| October 28, 2025 | 7,775 | 7,800 | 7,800 | 7,862.5 | 7,650 | 45,918 |
| October 27, 2025 | 7,800 | 7,775 | 7,775 | 7,875.5 | 7,740 | 39,996 |
| October 24, 2025 | 7,845 | 7,775 | 7,775 | 7,845 | 7,610 | 58,270 |
| October 23, 2025 | 7,680 | 7,735 | 7,735 | 7,825 | 7,590 | 78,884 |
| October 22, 2025 | 7,540 | 7,660 | 7,660 | 7,740 | 7,450 | 119,506 |
| October 21, 2025 | 7,685 | 7,525 | 7,525 | 7,685 | 7,490 | 14,365 |
| October 20, 2025 | 7,450 | 7,495 | 7,495 | 7,605 | 7,375 | 47,100 |
| October 17, 2025 | 7,595 | 7,380 | 7,380 | 7,595 | 7,320 | 61,215 |
| October 16, 2025 | 7,622.25 | 7,665 | 7,665 | 7,685 | 7,530 | 35,008 |
| October 15, 2025 | 7,790 | 7,600 | 7,600 | 7,800 | 7,585 | 38,809 |
| October 14, 2025 | 7,750 | 7,725 | 7,725 | 7,810 | 7,600 | 49,541 |
| October 13, 2025 | 7,795 | 7,950 | 7,950 | 7,980 | 7,795 | 75,628 |
| October 10, 2025 | 7,857 | 7,785 | 7,785 | 7,910 | 7,770 | 25,053 |
| October 09, 2025 | 7,855 | 7,850 | 7,850 | 7,885 | 7,775 | 53,198 |
| October 08, 2025 | 7,730 | 7,860 | 7,860 | 7,915 | 7,725 | 66,018 |
| October 07, 2025 | 7,745 | 7,710 | 7,710 | 7,800 | 7,670 | 31,292 |
| October 06, 2025 | 7,500 | 7,635 | 7,635 | 7,705 | 7,500 | 50,643 |
| October 03, 2025 | 7,510 | 7,605 | 7,605 | 7,715 | 7,510 | 51,781 |
| October 02, 2025 | 7,545 | 7,480 | 7,480 | 7,725 | 7,400 | 32,660 |