6,934.00
+49.5(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,856.3 | 6,934 | 6,934 | 6,934 | 6,856.3 | 333 |
| December 03, 2025 | 6,969 | 6,884.5 | 6,884.5 | 6,973 | 6,884.5 | 146 |
| December 02, 2025 | 6,978 | 6,928 | 6,928 | 6,978 | 6,911 | 880 |
| December 01, 2025 | 7,060 | 6,992 | 6,992 | 7,060 | 6,992 | 6,537 |
| November 28, 2025 | 6,960 | 7,017.5 | 7,017.5 | 7,128 | 6,942 | 134 |
| November 27, 2025 | 6,884 | 6,938.5 | 6,938.5 | 6,961.77 | 6,884 | 520 |
| November 26, 2025 | 6,932 | 6,876.5 | 6,876.5 | 6,932 | 6,876.5 | 520 |
| November 25, 2025 | 6,919.5 | 6,919.5 | 6,919.5 | 6,919.5 | 6,919.5 | 0 |
| November 24, 2025 | 6,823.5 | 6,823.5 | 6,823.5 | 6,823.5 | 6,823.5 | 0 |
| November 21, 2025 | 6,846 | 6,807 | 6,807 | 6,846 | 6,807 | 520 |
| November 20, 2025 | 6,899 | 6,895 | 6,895 | 6,899 | 6,895 | 9 |
| November 19, 2025 | 6,848.5 | 6,848.5 | 6,848.5 | 6,848.5 | 6,848.5 | 0 |
| November 18, 2025 | 6,926 | 6,893.5 | 6,893.5 | 6,926 | 6,893.5 | 10 |
| November 17, 2025 | 6,775.99 | 6,767 | 6,767 | 6,775.99 | 6,767 | 90 |
| November 14, 2025 | 6,865 | 6,886.5 | 6,886.5 | 6,886.5 | 6,857 | 212 |
| November 13, 2025 | 7,011 | 6,907 | 6,907 | 7,011 | 6,907 | 0 |
| November 12, 2025 | 6,948 | 6,963 | 6,963 | 6,963 | 6,948 | 24 |
| November 11, 2025 | 6,772 | 6,840 | 6,840 | 6,840 | 6,772 | 2 |
| November 10, 2025 | 6,584 | 6,754 | 6,754 | 6,775 | 6,584 | 13 |
| November 07, 2025 | 6,777 | 6,740.5 | 6,740.5 | 6,840 | 6,777 | 162 |
| November 06, 2025 | 6,823 | 6,804 | 6,804 | 6,823 | 6,804 | 162 |
| November 05, 2025 | 6,920 | 6,903 | 6,903 | 6,920 | 6,903 | 162 |
| November 04, 2025 | 6,886 | 6,972.5 | 6,972.5 | 6,940 | 6,886 | 1 |
| November 03, 2025 | 6,726 | 6,861 | 6,861 | 6,861 | 6,685 | 101 |
| October 31, 2025 | 6,693 | 6,634.5 | 6,634.5 | 6,693 | 6,634.5 | 4 |
| October 30, 2025 | 6,691 | 6,664 | 6,664 | 6,727 | 6,664 | 10 |
| October 29, 2025 | 6,645.21 | 6,692.5 | 6,692.5 | 6,704 | 6,645.21 | 102 |
| October 28, 2025 | 6,600 | 6,617.5 | 6,617.5 | 6,642 | 6,598 | 18 |
| October 27, 2025 | 6,527 | 6,533.5 | 6,533.5 | 6,570 | 6,494 | 0 |
| October 24, 2025 | 6,586 | 6,540 | 6,540 | 6,586 | 6,532 | 1,989 |
| October 23, 2025 | 6,593.99 | 6,571 | 6,571 | 6,593.99 | 6,557.98 | 71 |
| October 22, 2025 | 6,612 | 6,558.5 | 6,558.5 | 6,612 | 6,558.5 | 0 |
| October 21, 2025 | 6,649 | 6,628.5 | 6,628.5 | 6,649 | 6,619.72 | 265 |
| October 20, 2025 | 6,652 | 6,666.5 | 6,666.5 | 6,666.5 | 6,615 | 21 |
| October 17, 2025 | 6,630 | 6,651 | 6,651 | 6,651 | 6,630 | 1,117 |
| October 16, 2025 | 6,543 | 6,641.5 | 6,641.5 | 6,641.5 | 6,543 | 101 |
| October 15, 2025 | 6,498.47 | 6,519.5 | 6,519.5 | 6,519.5 | 6,498.47 | 20 |
| October 14, 2025 | 6,456.84 | 6,453.5 | 6,453.5 | 6,456.84 | 6,453.5 | 115 |
| October 13, 2025 | 6,582 | 6,512.5 | 6,512.5 | 6,652 | 6,512.5 | 75 |
| October 10, 2025 | 6,660 | 6,645 | 6,645 | 6,660 | 6,645 | 75 |
| October 09, 2025 | 6,541 | 6,622 | 6,622 | 6,622 | 6,541 | 9 |
| October 08, 2025 | 6,508 | 6,593 | 6,593 | 6,593 | 6,508 | 0 |
| October 07, 2025 | 6,545.27 | 6,543.5 | 6,543.5 | 6,577.74 | 6,520 | 748 |
| October 06, 2025 | 6,690 | 6,594.5 | 6,594.5 | 6,690 | 6,594.5 | 276 |
| October 03, 2025 | 6,560 | 6,650.5 | 6,650.5 | 6,650.5 | 6,560 | 12 |
| October 02, 2025 | 6,457.18 | 6,491.5 | 6,491.5 | 6,491.5 | 6,457.18 | 630 |
| October 01, 2025 | 7,335.1 | 7,335.1 | 7,335.1 | 7,335.1 | 7,335.1 | 0 |
| September 30, 2025 | 6,404 | 6,352.5 | 6,352.5 | 6,444 | 6,352.5 | 9 |
| September 29, 2025 | 6,413.65 | 6,451 | 6,451 | 6,471 | 6,413.65 | 446 |
| September 26, 2025 | 6,375 | 6,371 | 6,371 | 6,378 | 6,344 | 0 |
| September 25, 2025 | 6,351.32 | 6,369.5 | 6,369.5 | 6,369.5 | 6,351.32 | 60 |
| September 24, 2025 | 6,414 | 6,373.5 | 6,373.5 | 6,414 | 6,373.5 | 98 |
| September 23, 2025 | 6,396.73 | 6,436 | 6,436 | 6,436 | 6,396.73 | 626 |
| September 22, 2025 | 6,504 | 6,391 | 6,391 | 6,528 | 6,373 | 2,015 |
| September 19, 2025 | 6,443.19 | 6,500 | 6,500 | 6,500 | 6,443.19 | 71 |
| September 18, 2025 | 6,369 | 6,489.5 | 6,489.5 | 6,508 | 6,369 | 12 |
| September 17, 2025 | 6,475 | 6,411 | 6,411 | 6,580 | 6,411 | 87 |
| September 16, 2025 | 6,367 | 6,460 | 6,460 | 6,493 | 6,357 | 866 |
| September 15, 2025 | 6,328.54 | 6,394 | 6,394 | 6,394 | 6,252.72 | 822 |
| September 12, 2025 | 6,247 | 6,309 | 6,309 | 6,309 | 6,247 | 2 |