6,830.00
-120(-1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,890 | 6,830 | 6,830 | 6,940 | 6,810 | 230,794 |
| December 03, 2025 | 7,010 | 6,950 | 6,950 | 7,020 | 6,950 | 106,124 |
| December 02, 2025 | 7,100 | 7,010 | 7,010 | 7,100 | 6,950 | 82,915 |
| December 01, 2025 | 6,960 | 6,970 | 6,970 | 6,980 | 6,900 | 121,903 |
| November 28, 2025 | 7,000 | 6,950 | 6,950 | 7,000 | 6,890 | 145,049 |
| November 27, 2025 | 6,970 | 6,940 | 6,940 | 6,970 | 6,890 | 40,754 |
| November 26, 2025 | 6,810 | 6,910 | 6,910 | 6,940 | 6,810 | 142,673 |
| November 25, 2025 | 6,810 | 6,930 | 6,930 | 6,940 | 6,810 | 220,753 |
| November 24, 2025 | 6,970 | 6,820 | 6,820 | 6,972.7 | 6,800 | 172,070 |
| November 21, 2025 | 6,880 | 6,950 | 6,950 | 7,030 | 6,780 | 182,217 |
| November 20, 2025 | 6,870 | 6,830 | 6,830 | 6,870 | 6,780 | 99,878 |
| November 19, 2025 | 6,840 | 6,830 | 6,830 | 6,890 | 6,820 | 181,868 |
| November 18, 2025 | 6,840 | 6,810 | 6,810 | 6,880 | 6,800 | 111,782 |
| November 17, 2025 | 6,860 | 6,890 | 6,890 | 6,900 | 6,810 | 118,038 |
| November 14, 2025 | 6,850 | 6,840 | 6,840 | 6,950 | 6,840 | 151,342 |
| November 13, 2025 | 7,060 | 6,950 | 6,950 | 7,070 | 6,930 | 115,680 |
| November 12, 2025 | 7,080 | 7,130 | 7,130 | 7,180 | 7,050 | 321,416 |
| November 11, 2025 | 6,970 | 7,090 | 7,090 | 7,090 | 6,920 | 258,586 |
| November 10, 2025 | 6,950 | 6,880 | 6,880 | 6,970 | 6,810 | 115,190 |
| November 07, 2025 | 6,790 | 6,950 | 6,950 | 6,960 | 6,740 | 178,264 |
| November 06, 2025 | 6,810 | 6,710 | 6,710 | 6,826.13 | 6,630 | 297,180 |
| November 05, 2025 | 6,750 | 6,830 | 6,830 | 6,910 | 6,624.7 | 387,782 |
| November 04, 2025 | 6,590 | 6,680 | 6,680 | 6,680 | 6,590 | 316,734 |
| November 03, 2025 | 6,790 | 6,600 | 6,600 | 6,810 | 6,580 | 205,608 |
| October 31, 2025 | 6,790 | 6,810 | 6,810 | 6,820 | 6,700 | 133,910 |
| October 30, 2025 | 6,770 | 6,820 | 6,820 | 6,830 | 6,700 | 220,152 |
| October 29, 2025 | 6,950 | 6,820 | 6,820 | 6,990 | 6,760 | 195,711 |
| October 28, 2025 | 6,850 | 6,960 | 6,960 | 6,984.45 | 6,850 | 178,594 |
| October 27, 2025 | 6,940 | 6,850 | 6,850 | 6,940 | 6,830 | 127,607 |
| October 24, 2025 | 6,890 | 6,880 | 6,880 | 6,900 | 6,810 | 62,280 |
| October 23, 2025 | 6,900 | 6,910 | 6,910 | 6,970 | 6,880 | 86,924 |
| October 22, 2025 | 6,840 | 6,930 | 6,930 | 6,952.64 | 6,840 | 135,288 |
| October 21, 2025 | 6,750 | 6,810 | 6,810 | 6,850 | 6,670 | 149,423 |
| October 20, 2025 | 6,690 | 6,720 | 6,720 | 6,770 | 6,690 | 81,390 |
| October 17, 2025 | 6,740 | 6,760 | 6,760 | 6,763.36 | 6,630 | 188,204 |
| October 16, 2025 | 6,670 | 6,710 | 6,710 | 6,710 | 6,590 | 200,847 |
| October 15, 2025 | 6,720 | 6,670 | 6,670 | 6,750 | 6,650 | 177,071 |
| October 14, 2025 | 6,650 | 6,630 | 6,630 | 6,700 | 6,590 | 133,511 |
| October 13, 2025 | 6,640 | 6,630 | 6,630 | 6,700 | 6,580 | 118,030 |
| October 10, 2025 | 6,630 | 6,620 | 6,620 | 6,681.8 | 6,590 | 138,689 |
| October 09, 2025 | 6,550 | 6,610 | 6,610 | 6,610 | 6,510 | 130,978 |
| October 08, 2025 | 6,600 | 6,600 | 6,600 | 6,600 | 6,540 | 95,814 |
| October 07, 2025 | 6,530 | 6,550 | 6,550 | 6,550 | 6,460 | 146,109 |
| October 06, 2025 | 6,480 | 6,510 | 6,510 | 6,580 | 6,450 | 122,271 |
| October 03, 2025 | 6,550 | 6,450 | 6,450 | 6,570 | 6,440 | 123,276 |
| October 02, 2025 | 6,810 | 6,580 | 6,580 | 6,830 | 6,570 | 192,972 |
| October 01, 2025 | 6,660 | 6,770 | 6,770 | 6,783.79 | 6,660 | 153,875 |
| September 30, 2025 | 6,690 | 6,740 | 6,740 | 6,790 | 6,660 | 181,725 |
| September 29, 2025 | 6,710 | 6,690 | 6,690 | 6,716.63 | 6,530 | 184,795 |
| September 26, 2025 | 6,760 | 6,620 | 6,620 | 6,760 | 6,600 | 163,814 |
| September 25, 2025 | 6,600 | 6,700 | 6,700 | 6,750 | 6,600 | 126,150 |
| September 24, 2025 | 6,650 | 6,680 | 6,680 | 6,700 | 6,560 | 90,976 |
| September 23, 2025 | 6,560 | 6,580 | 6,580 | 6,590 | 6,510 | 101,962 |
| September 22, 2025 | 6,570 | 6,540 | 6,540 | 6,650 | 6,540 | 76,957 |
| September 19, 2025 | 6,640 | 6,650 | 6,650 | 6,690 | 6,590 | 620,848 |
| September 18, 2025 | 6,640 | 6,620 | 6,620 | 6,681.81 | 6,610 | 121,948 |
| September 17, 2025 | 6,520 | 6,640 | 6,640 | 6,640 | 6,490 | 136,280 |
| September 16, 2025 | 6,540 | 6,430 | 6,430 | 6,540 | 6,420 | 130,980 |
| September 15, 2025 | 6,640 | 6,570 | 6,570 | 6,640 | 6,550 | 124,776 |
| September 12, 2025 | 6,650 | 6,620 | 6,620 | 6,700 | 6,620 | 138,825 |