19,136.00
-12(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18,986 | 19,136 | 19,136 | 19,250 | 18,986 | 928 |
| December 23, 2025 | 19,124 | 19,148 | 19,148 | 19,159.8 | 19,074 | 1,365 |
| December 22, 2025 | 19,202 | 19,169 | 19,169 | 19,235.92 | 19,104 | 6,086 |
| December 19, 2025 | 19,170.4 | 19,278 | 19,278 | 19,294 | 19,146.81 | 6,807 |
| December 18, 2025 | 19,034 | 19,204 | 19,204 | 19,211.16 | 19,022 | 2,926 |
| December 17, 2025 | 19,242 | 19,024 | 19,024 | 19,259.9 | 19,020 | 6,012 |
| December 16, 2025 | 19,209.61 | 19,112 | 19,112 | 19,308 | 19,112 | 4,918 |
| December 15, 2025 | 19,241.34 | 19,301 | 19,301 | 19,301 | 19,230 | 2,154 |
| December 12, 2025 | 19,316 | 19,182 | 19,182 | 19,392.68 | 19,182 | 1,763 |
| December 11, 2025 | 19,064 | 19,228 | 19,228 | 19,270.2 | 19,016 | 677 |
| December 10, 2025 | 19,062 | 19,013 | 19,013 | 19,090.71 | 18,997 | 7,360 |
| December 09, 2025 | 19,110 | 19,074 | 19,074 | 19,146 | 19,036.81 | 1,746 |
| December 08, 2025 | 19,098 | 19,072 | 19,072 | 19,137.7 | 19,052.33 | 7,819 |
| December 05, 2025 | 19,115.8 | 19,076 | 19,076 | 19,148.69 | 19,076 | 2,607 |
| December 04, 2025 | 19,104 | 19,064 | 19,064 | 19,122 | 19,034.12 | 2,366 |
| December 03, 2025 | 19,140 | 18,990 | 18,990 | 19,200 | 18,984 | 6,677 |
| December 02, 2025 | 19,060 | 19,081 | 19,081 | 19,176 | 19,012 | 1,569 |
| December 01, 2025 | 18,930 | 19,000 | 19,000 | 19,020 | 18,850 | 6,930 |
| November 28, 2025 | 18,918 | 18,935 | 18,935 | 18,990.67 | 18,857.57 | 1,751 |
| November 27, 2025 | 18,866 | 18,874 | 18,874 | 18,932 | 18,840 | 6,269 |
| November 26, 2025 | 18,806.06 | 18,910 | 18,910 | 18,910 | 18,727.1 | 3,354 |
| November 25, 2025 | 18,555.32 | 18,650 | 18,650 | 18,680 | 18,490 | 6,450 |
| November 24, 2025 | 18,628 | 18,574 | 18,574 | 18,671.1 | 18,514.77 | 8,724 |
| November 21, 2025 | 18,422 | 18,454 | 18,454 | 18,564 | 18,400 | 6,941 |
| November 20, 2025 | 18,836 | 18,710 | 18,710 | 18,858 | 18,710 | 3,018 |
| November 19, 2025 | 18,570 | 18,661 | 18,661 | 18,754 | 18,502 | 4,740 |
| November 18, 2025 | 18,721.91 | 18,575 | 18,575 | 18,733.23 | 18,506 | 3,464 |
| November 17, 2025 | 19,128.27 | 18,925 | 18,925 | 19,130 | 18,892 | 3,065 |
| November 14, 2025 | 19,250 | 19,150 | 19,150 | 19,272.8 | 18,982 | 7,972 |
| November 13, 2025 | 19,538 | 19,307 | 19,307 | 19,584 | 19,302 | 3,733 |
| November 12, 2025 | 19,307.47 | 19,460 | 19,460 | 19,518.68 | 19,301.37 | 5,191 |
| November 11, 2025 | 19,046.01 | 19,208 | 19,208 | 19,208 | 19,046.01 | 4,509 |
| November 10, 2025 | 18,920 | 18,948 | 18,948 | 18,978.24 | 18,864 | 6,759 |
| November 07, 2025 | 18,845.42 | 18,639 | 18,639 | 18,856 | 18,639 | 6,843 |
| November 06, 2025 | 18,980 | 18,816 | 18,816 | 19,016 | 18,805.4 | 6,724 |
| November 05, 2025 | 18,836 | 19,019 | 19,019 | 19,050 | 18,836 | 9,461 |
| November 04, 2025 | 18,778 | 18,984 | 18,984 | 18,988 | 18,705.4 | 2,673 |
| November 03, 2025 | 18,935.17 | 18,954 | 18,954 | 19,050.5 | 18,928 | 5,683 |
| October 31, 2025 | 19,094 | 18,932 | 18,932 | 19,094 | 18,914 | 3,483 |
| October 30, 2025 | 19,144 | 19,088 | 19,088 | 19,144 | 19,001.65 | 11,553 |
| October 29, 2025 | 19,084 | 19,121 | 19,121 | 19,224 | 19,080 | 1,450 |
| October 28, 2025 | 18,953.1 | 19,054 | 19,054 | 19,122 | 18,931.82 | 3,606 |
| October 27, 2025 | 18,913.13 | 18,978 | 18,978 | 18,986 | 18,883.37 | 3,026 |
| October 24, 2025 | 18,885.77 | 18,879 | 18,879 | 18,892 | 18,767.65 | 2,103 |
| October 23, 2025 | 18,668 | 18,796 | 18,796 | 18,810 | 18,638 | 1,687 |
| October 22, 2025 | 18,793.1 | 18,641 | 18,641 | 18,826 | 18,632 | 6,592 |
| October 21, 2025 | 18,772.07 | 18,770 | 18,770 | 18,824 | 18,730 | 3,063 |
| October 20, 2025 | 18,666 | 18,784 | 18,784 | 18,808.3 | 18,632 | 23,558 |
| October 17, 2025 | 18,468 | 18,580 | 18,580 | 18,676 | 18,431.2 | 16,852 |
| October 16, 2025 | 18,566 | 18,692 | 18,692 | 18,692 | 18,458 | 6,440 |
| October 15, 2025 | 18,645.88 | 18,555 | 18,555 | 18,704 | 18,554 | 2,809 |
| October 14, 2025 | 18,329.82 | 18,428 | 18,428 | 18,428 | 18,196 | 5,025 |
| October 13, 2025 | 18,432 | 18,396 | 18,396 | 18,517.76 | 18,329.2 | 1,418 |
| October 10, 2025 | 18,642.24 | 18,316 | 18,316 | 18,708 | 18,316 | 8,271 |
| October 09, 2025 | 18,717.63 | 18,602 | 18,602 | 18,738 | 18,602 | 7,758 |
| October 08, 2025 | 18,482 | 18,630 | 18,630 | 18,630 | 18,478 | 3,703 |
| October 07, 2025 | 18,604 | 18,552 | 18,552 | 18,670 | 18,550 | 7,963 |
| October 06, 2025 | 18,704 | 18,629 | 18,629 | 18,716 | 18,525.8 | 3,684 |
| October 03, 2025 | 18,806.44 | 18,742 | 18,742 | 18,816 | 18,732 | 15,831 |
| October 02, 2025 | 18,650 | 18,759 | 18,759 | 18,807.29 | 18,648 | 8,667 |