5,005.00
+25(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,960 | 5,005 | 5,005 | 5,005 | 4,960 | 106 |
| December 23, 2025 | 4,999.6 | 4,980 | 4,980 | 5,000 | 4,980 | 200 |
| December 22, 2025 | 5,040 | 5,005 | 5,005 | 5,040 | 4,960 | 271 |
| December 19, 2025 | 4,905.6 | 4,940 | 4,940 | 4,975.2 | 4,905.6 | 25 |
| December 18, 2025 | 4,975 | 4,975 | 4,975 | 4,975 | 4,975 | 0 |
| December 17, 2025 | 5,000 | 4,930 | 4,930 | 5,000.5 | 4,930 | 434 |
| December 16, 2025 | 4,900 | 4,900 | 4,900 | 5,000 | 4,900 | 139 |
| December 15, 2025 | 5,050 | 4,960 | 4,960 | 5,050 | 4,900 | 224 |
| December 12, 2025 | 5,010 | 5,100 | 5,100 | 5,100 | 5,010 | 75 |
| December 11, 2025 | 4,980 | 5,015 | 5,015 | 5,015 | 4,980 | 58 |
| December 10, 2025 | 5,000 | 4,990 | 4,990 | 5,003.5 | 4,980 | 67 |
| December 09, 2025 | 5,000 | 5,015 | 5,015 | 5,015 | 5,000 | 0 |
| December 08, 2025 | 5,050 | 5,015 | 5,015 | 5,050 | 5,015 | 93 |
| December 05, 2025 | 4,984.2 | 5,015 | 5,015 | 5,015 | 4,984.2 | 8 |
| December 04, 2025 | 5,000 | 5,090 | 5,090 | 5,186.8 | 4,980 | 50 |
| December 03, 2025 | 5,138.93 | 4,920 | 4,920 | 5,138.93 | 4,920 | 103 |
| December 02, 2025 | 4,980 | 5,090 | 5,090 | 5,200 | 4,980 | 316 |
| December 01, 2025 | 4,960 | 4,990 | 4,990 | 5,250 | 4,960 | 257 |
| November 28, 2025 | 5,000 | 5,080 | 5,080 | 5,149 | 4,920 | 589 |
| November 27, 2025 | 5,000 | 5,075 | 5,075 | 5,150 | 4,960 | 896 |
| November 26, 2025 | 5,017.5 | 5,100 | 5,100 | 5,170 | 5,014 | 79 |
| November 25, 2025 | 5,000 | 5,050 | 5,050 | 5,094 | 4,960 | 730 |
| November 24, 2025 | 5,100 | 5,100 | 5,100 | 5,235 | 4,980.3 | 1,702 |
| November 21, 2025 | 5,250 | 5,350 | 5,350 | 5,350 | 5,050 | 2,235 |
| November 20, 2025 | 5,250 | 5,300 | 5,300 | 5,300 | 5,250 | 211 |
| November 19, 2025 | 5,286 | 5,350 | 5,350 | 5,350 | 5,286 | 202 |
| November 18, 2025 | 5,250 | 5,500 | 5,500 | 5,500 | 5,250 | 360 |
| November 17, 2025 | 5,427.5 | 5,300 | 5,300 | 5,427.5 | 5,300 | 139 |
| November 14, 2025 | 5,250 | 5,375 | 5,375 | 5,450 | 5,250 | 563 |
| November 13, 2025 | 5,250 | 5,325 | 5,325 | 5,400 | 5,250 | 1,044 |
| November 12, 2025 | 5,400 | 5,325 | 5,325 | 5,600 | 5,200 | 3,714 |
| November 11, 2025 | 5,600 | 5,500 | 5,500 | 5,602.5 | 5,500 | 860 |
| November 10, 2025 | 5,700 | 5,650 | 5,650 | 5,750 | 5,650 | 325 |
| November 07, 2025 | 5,725 | 5,725 | 5,725 | 5,725 | 5,725 | 0 |
| November 06, 2025 | 5,800 | 5,750 | 5,750 | 5,800 | 5,750 | 155 |
| November 05, 2025 | 5,825 | 5,825 | 5,825 | 5,825 | 5,756 | 570 |
| November 04, 2025 | 5,825 | 5,825 | 5,825 | 5,883.5 | 5,765 | 176 |
| November 03, 2025 | 6,025 | 5,950 | 5,950 | 6,072.5 | 5,862 | 179 |
| October 31, 2025 | 5,750 | 5,925 | 5,925 | 5,925 | 5,750 | 60 |
| October 30, 2025 | 5,915 | 5,950 | 5,950 | 6,038 | 5,850 | 1,232 |
| October 29, 2025 | 5,750 | 5,975 | 5,850 | 6,100 | 5,750 | 516 |
| October 28, 2025 | 6,088 | 6,000 | 6,000 | 6,088 | 6,000 | 496 |
| October 27, 2025 | 5,975 | 5,950 | 5,950 | 6,100 | 5,750 | 51 |
| October 24, 2025 | 5,800 | 5,925 | 5,925 | 5,925 | 5,800 | 1,800 |
| October 23, 2025 | 6,035 | 5,900 | 5,900 | 6,050 | 5,900 | 42 |
| October 22, 2025 | 5,750 | 5,950 | 5,950 | 6,038 | 5,750 | 36 |
| October 21, 2025 | 5,750 | 5,850 | 5,850 | 6,100 | 5,750 | 196 |
| October 20, 2025 | 6,038 | 5,950 | 5,950 | 6,050 | 5,850 | 51 |
| October 17, 2025 | 5,925 | 5,925 | 5,925 | 5,937.5 | 5,750 | 49 |
| October 16, 2025 | 5,950 | 5,900 | 5,900 | 5,950 | 5,900 | 174 |
| October 15, 2025 | 5,755 | 5,900 | 5,900 | 5,900 | 5,755 | 200 |
| October 14, 2025 | 5,837.5 | 5,900 | 5,900 | 5,900 | 5,812 | 290 |
| October 13, 2025 | 5,800 | 5,900 | 5,900 | 5,900 | 5,800 | 509 |
| October 10, 2025 | 6,006 | 5,950 | 5,950 | 6,006 | 5,800 | 367 |
| October 09, 2025 | 6,050 | 6,050 | 6,050 | 6,100 | 6,000 | 758 |
| October 08, 2025 | 5,925 | 5,925 | 5,925 | 5,925 | 5,925 | 0 |
| October 07, 2025 | 5,750 | 5,900 | 5,900 | 6,100 | 5,750 | 53 |
| October 06, 2025 | 5,878 | 5,950 | 5,950 | 5,950 | 5,800 | 309 |
| October 03, 2025 | 5,865 | 5,950 | 5,950 | 6,050 | 5,865 | 65 |
| October 02, 2025 | 6,048.76 | 5,925 | 5,925 | 6,048.76 | 5,925 | 500 |
