9,340.00
+40(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9,326 | 9,340 | 9,340 | 9,378 | 9,312 | 54,431 |
| December 23, 2025 | 9,326 | 9,300 | 9,300 | 9,380 | 9,300 | 201,479 |
| December 22, 2025 | 9,300 | 9,388 | 9,388 | 9,396 | 9,232 | 199,823 |
| December 19, 2025 | 9,516 | 9,512 | 9,512 | 9,564 | 9,450 | 433,677 |
| December 18, 2025 | 9,180 | 9,464 | 9,464 | 9,476.54 | 9,115.58 | 303,440 |
| December 17, 2025 | 9,430 | 9,184 | 9,184 | 9,510 | 9,184 | 316,205 |
| December 16, 2025 | 9,458 | 9,488 | 9,488 | 9,720 | 9,438 | 524,611 |
| December 15, 2025 | 9,458 | 9,540 | 9,540 | 9,568 | 9,450 | 237,259 |
| December 12, 2025 | 9,376 | 9,390 | 9,390 | 9,520 | 9,330 | 934,881 |
| December 11, 2025 | 9,202 | 9,330 | 9,330 | 9,446 | 9,202 | 1.23M |
| December 10, 2025 | 9,202 | 9,226 | 9,226 | 9,298 | 9,120 | 638,172 |
| December 09, 2025 | 9,436 | 9,400 | 9,400 | 9,492 | 9,312 | 284,777 |
| December 08, 2025 | 9,500 | 9,494 | 9,494 | 9,684 | 9,360 | 725,090 |
| December 05, 2025 | 9,048 | 9,052 | 9,052 | 9,082 | 8,958 | 1.36M |
| December 04, 2025 | 9,144 | 9,006 | 9,006 | 9,144 | 8,898 | 477,696 |
| December 03, 2025 | 8,876 | 9,034 | 9,034 | 9,054 | 8,866 | 696,007 |
| December 02, 2025 | 9,058 | 8,966 | 8,966 | 9,193.92 | 8,964 | 810,401 |
| December 01, 2025 | 9,014 | 9,020 | 9,020 | 9,038 | 8,870 | 251,309 |
| November 28, 2025 | 8,902 | 9,052 | 9,052 | 9,094 | 8,900 | 188,465 |
| November 27, 2025 | 8,970 | 8,980 | 8,980 | 9,038 | 8,954 | 140,725 |
| November 26, 2025 | 8,850 | 8,954 | 8,954 | 8,982 | 8,780 | 219,998 |
| November 25, 2025 | 8,576 | 8,828 | 8,828 | 8,844 | 8,510 | 547,737 |
| November 24, 2025 | 8,466 | 8,530 | 8,530 | 8,572 | 8,416 | 304,067 |
| November 21, 2025 | 8,198 | 8,340 | 8,340 | 8,342 | 8,126 | 489,595 |
| November 20, 2025 | 8,468 | 8,398 | 8,369.73 | 8,682 | 8,394 | 212,185 |
| November 19, 2025 | 8,258 | 8,402 | 8,373.69 | 8,506 | 8,222 | 333,740 |
| November 18, 2025 | 8,202 | 8,244 | 8,244 | 8,300 | 8,150 | 260,143 |
| November 17, 2025 | 8,388 | 8,366 | 8,366 | 8,404 | 8,304 | 190,566 |
| November 14, 2025 | 8,390 | 8,376 | 8,376 | 8,398 | 8,286 | 167,905 |
| November 13, 2025 | 8,634 | 8,476 | 8,476 | 8,664 | 8,450 | 171,414 |
| November 12, 2025 | 8,568 | 8,668 | 8,668 | 8,778 | 8,554 | 160,203 |
| November 11, 2025 | 8,674 | 8,584 | 8,584 | 8,700 | 8,564 | 115,908 |
| November 10, 2025 | 8,612 | 8,636 | 8,636 | 8,728 | 8,612 | 542,792 |
| November 07, 2025 | 8,782 | 8,540 | 8,540 | 8,802 | 8,520 | 241,689 |
| November 06, 2025 | 8,544 | 8,724 | 8,724 | 8,902 | 8,402 | 298,954 |
| November 05, 2025 | 8,980 | 8,928 | 8,928 | 9,004 | 8,878 | 286,903 |
| November 04, 2025 | 8,876 | 8,986 | 8,986 | 9,030 | 8,759.2 | 257,115 |
| November 03, 2025 | 9,062 | 8,990 | 8,990 | 9,110 | 8,970 | 133,789 |
| October 31, 2025 | 8,818 | 8,984 | 8,984 | 9,050 | 8,808 | 330,344 |
| October 30, 2025 | 9,004 | 8,952 | 8,952 | 9,042 | 8,864 | 300,253 |
| October 29, 2025 | 9,090 | 9,068 | 9,068 | 9,148 | 9,024 | 624,075 |
| October 28, 2025 | 9,090 | 9,090 | 9,090 | 9,152 | 9,020 | 127,279 |
| October 27, 2025 | 9,100 | 9,064 | 9,064 | 9,150 | 9,040 | 116,634 |
| October 24, 2025 | 8,840 | 9,072 | 9,072 | 9,072 | 8,836 | 190,024 |
| October 23, 2025 | 8,800 | 8,830 | 8,830 | 8,844 | 8,686 | 143,621 |
| October 22, 2025 | 8,850 | 8,876 | 8,876 | 8,978 | 8,810 | 196,611 |
| October 21, 2025 | 8,744 | 8,808 | 8,808 | 8,830 | 8,676 | 140,552 |
| October 20, 2025 | 8,742 | 8,718 | 8,718 | 8,832 | 8,518 | 120,954 |
| October 17, 2025 | 8,590 | 8,680 | 8,680 | 8,768 | 8,560 | 428,612 |
| October 16, 2025 | 8,852 | 8,808 | 8,808 | 8,906 | 8,744 | 178,952 |
| October 15, 2025 | 8,990 | 8,962 | 8,962 | 9,086 | 8,948 | 165,752 |
| October 14, 2025 | 8,800 | 8,948 | 8,948 | 8,978.11 | 8,738 | 229,973 |
| October 13, 2025 | 8,736 | 8,852 | 8,852 | 8,864 | 8,694 | 106,771 |
| October 10, 2025 | 8,830 | 8,720 | 8,720 | 8,950 | 8,710 | 56,657 |
| October 09, 2025 | 8,832 | 8,808 | 8,808 | 8,892 | 8,802 | 234,234 |
| October 08, 2025 | 8,646 | 8,802 | 8,802 | 8,814 | 8,606 | 217,971 |
| October 07, 2025 | 8,776 | 8,680 | 8,680 | 8,864 | 8,672 | 196,752 |
| October 06, 2025 | 8,874 | 8,872 | 8,872 | 8,956 | 8,762 | 287,851 |
| October 03, 2025 | 9,012 | 8,880 | 8,880 | 9,044 | 8,876 | 243,087 |
| October 02, 2025 | 8,946 | 8,926 | 8,926 | 9,012 | 8,858 | 262,287 |