7,177.00
-7.5(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,209 | 7,177 | 7,177 | 7,209 | 7,176 | 2,844 |
| December 04, 2025 | 7,178.7 | 7,175.8 | 7,175.8 | 7,189 | 7,175.8 | 14,210 |
| December 03, 2025 | 7,183 | 7,150 | 7,150 | 7,196 | 7,150 | 614 |
| December 02, 2025 | 7,197 | 7,191.5 | 7,191.5 | 7,242 | 7,191.5 | 221,864 |
| December 01, 2025 | 7,179 | 7,212.5 | 7,212.5 | 7,213.7 | 7,163 | 995 |
| November 28, 2025 | 7,174 | 7,195 | 7,195 | 7,209 | 7,173 | 14,450 |
| November 27, 2025 | 7,172 | 7,172 | 7,172 | 7,194 | 7,162 | 5,532 |
| November 26, 2025 | 7,182 | 7,174.5 | 7,174.5 | 7,183 | 7,136 | 20,010 |
| November 25, 2025 | 7,075.7 | 7,124 | 7,124 | 7,138 | 7,075.7 | 9,986 |
| November 24, 2025 | 7,142 | 7,108 | 7,108 | 7,152 | 7,108 | 15,783 |
| November 21, 2025 | 7,036 | 7,091 | 7,091 | 7,103 | 7,031 | 7,249 |
| November 20, 2025 | 7,175 | 7,114 | 7,114 | 7,179.3 | 7,114 | 7,467 |
| November 19, 2025 | 7,101 | 7,114 | 7,114 | 7,129.1 | 7,069.52 | 7,301 |
| November 18, 2025 | 7,151 | 7,097.5 | 7,097.5 | 7,156.39 | 7,078 | 7,230 |
| November 17, 2025 | 7,259 | 7,234 | 7,234 | 7,286 | 7,219.48 | 50,433 |
| November 14, 2025 | 7,332 | 7,289.5 | 7,289.5 | 7,347 | 7,239 | 327,695 |
| November 13, 2025 | 7,393 | 7,348 | 7,348 | 7,433 | 7,345.3 | 63,901 |
| November 12, 2025 | 7,296 | 7,362.5 | 7,362.5 | 7,398 | 7,296 | 110,832 |
| November 11, 2025 | 7,201 | 7,265 | 7,265 | 7,270.9 | 7,201 | 50,848 |
| November 10, 2025 | 7,153 | 7,162 | 7,162 | 7,166 | 7,132 | 62,336 |
| November 07, 2025 | 7,100 | 7,064 | 7,064 | 7,104 | 7,052 | 59,936 |
| November 06, 2025 | 7,149 | 7,088.5 | 7,088.5 | 7,161 | 7,080.16 | 94,493 |
| November 05, 2025 | 7,147 | 7,194 | 7,194 | 7,210 | 7,147 | 66,310 |
| November 04, 2025 | 7,119 | 7,183 | 7,183 | 7,185.1 | 7,105 | 96,204 |
| November 03, 2025 | 8,201.93 | 8,201.93 | 8,201.93 | 8,201.93 | 8,201.93 | 38,739 |
| October 31, 2025 | 7,258 | 7,211.5 | 7,211.5 | 7,265 | 7,210 | 47,059 |
| October 30, 2025 | 7,288 | 7,252 | 7,252 | 7,298 | 7,229 | 72,465 |
| October 29, 2025 | 7,294 | 7,304 | 7,304 | 7,327 | 7,287 | 58,188 |
| October 28, 2025 | 7,269 | 7,296 | 7,296 | 7,317 | 7,262 | 90,899 |
| October 27, 2025 | 7,272 | 7,280 | 7,280 | 7,286.9 | 7,239.65 | 18,431 |
| October 24, 2025 | 7,277 | 7,267 | 7,267 | 7,277 | 7,212 | 66,594 |
| October 23, 2025 | 7,216 | 7,254 | 7,254 | 7,258 | 7,216 | 43,945 |
| October 22, 2025 | 7,244 | 7,204 | 7,204 | 7,259.54 | 7,204 | 62,046 |
| October 21, 2025 | 7,219 | 7,248.5 | 7,248.5 | 7,254 | 7,208 | 87,616 |
| October 20, 2025 | 7,219 | 7,214 | 7,214 | 7,240 | 7,166 | 80,947 |
| October 17, 2025 | 7,139 | 7,204.5 | 7,204.5 | 7,232 | 7,115 | 79,311 |
| October 16, 2025 | 7,117 | 7,197.5 | 7,197.5 | 7,199.54 | 7,083 | 98,825 |
| October 15, 2025 | 7,130 | 7,111 | 7,111 | 7,165.1 | 7,111 | 88,694 |
| October 14, 2025 | 6,940 | 6,987 | 6,987 | 6,995 | 6,895 | 151,069 |
| October 13, 2025 | 7,002 | 6,954.5 | 6,954.5 | 7,026 | 6,936 | 63,641 |
| October 10, 2025 | 7,089 | 6,967.5 | 6,967.5 | 7,109 | 6,967.5 | 151,851 |
| October 09, 2025 | 7,095 | 7,069 | 7,069 | 7,125 | 7,069 | 112,521 |
| October 08, 2025 | 7,007 | 7,064 | 7,064 | 7,064 | 7,000 | 113,544 |
| October 07, 2025 | 6,999 | 6,999 | 6,999 | 7,034 | 6,973 | 83,051 |
| October 06, 2025 | 7,068 | 7,006.5 | 7,006.5 | 7,068 | 6,949.7 | 150,575 |
| October 03, 2025 | 7,142 | 7,111.5 | 7,111.5 | 7,142 | 7,092 | 118,050 |
| October 02, 2025 | 7,060 | 7,106.5 | 7,106.5 | 7,124 | 7,060 | 109,072 |
| October 01, 2025 | 6,977 | 7,021.5 | 7,021.5 | 7,021.5 | 6,950 | 142,248 |
| September 30, 2025 | 6,941 | 6,950 | 6,950 | 6,950 | 6,911 | 132,400 |
| September 29, 2025 | 6,958 | 6,963.5 | 6,963.5 | 6,970 | 6,936 | 120,580 |
| September 26, 2025 | 6,902 | 6,925.5 | 6,925.5 | 6,947 | 6,899 | 64,647 |
| September 25, 2025 | 6,855 | 6,864 | 6,864 | 6,884.3 | 6,842 | 116,091 |
| September 24, 2025 | 6,941 | 6,895 | 6,895 | 6,941 | 6,879 | 126,840 |
| September 23, 2025 | 6,924 | 6,949.5 | 6,949.5 | 6,977 | 6,919.26 | 144,312 |
| September 22, 2025 | 6,901 | 6,887 | 6,887 | 6,906 | 6,864 | 99,189 |
| September 19, 2025 | 6,915.58 | 6,911 | 6,911 | 6,972 | 6,911 | 90,255 |
| September 18, 2025 | 6,843 | 6,892 | 6,892 | 6,898 | 6,843 | 136,360 |
| September 17, 2025 | 6,878 | 6,804 | 6,804 | 6,878 | 6,804 | 52,772 |
| September 16, 2025 | 6,881 | 6,837 | 6,837 | 6,896 | 6,837 | 120,104 |
| September 15, 2025 | 6,846 | 6,892 | 6,892 | 6,915 | 6,846 | 79,575 |