5,020.00
+26(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 5,000 | 55,985 |
| December 03, 2025 | 5,020 | 4,994 | 4,994 | 5,035 | 4,994 | 110,122 |
| December 02, 2025 | 5,035 | 5,010 | 5,010 | 5,040 | 5,005 | 145,832 |
| December 01, 2025 | 4,992 | 5,025 | 5,025 | 5,035 | 4,970 | 281,037 |
| November 28, 2025 | 4,964 | 4,994 | 4,994 | 5,015 | 4,934 | 205,337 |
| November 27, 2025 | 4,948 | 4,948 | 4,948 | 4,982 | 4,932 | 148,976 |
| November 26, 2025 | 4,964 | 4,952 | 4,952 | 4,986 | 4,910 | 186,285 |
| November 25, 2025 | 4,920 | 4,972 | 4,972 | 4,998 | 4,904 | 150,306 |
| November 24, 2025 | 4,856 | 4,912 | 4,912 | 4,938 | 4,852 | 504,594 |
| November 21, 2025 | 4,820 | 4,852 | 4,852 | 4,864 | 4,794 | 235,967 |
| November 20, 2025 | 4,984 | 4,850 | 4,850 | 4,996 | 4,843.6 | 708,955 |
| November 19, 2025 | 4,942 | 4,942 | 4,872.33 | 4,988 | 4,882 | 904,491 |
| November 18, 2025 | 4,970 | 4,930 | 4,860.5 | 5,005 | 4,910 | 1.31M |
| November 17, 2025 | 5,020 | 5,005 | 4,934.44 | 5,090 | 4,988 | 306,320 |
| November 14, 2025 | 4,924 | 5,020 | 4,949.23 | 5,040 | 4,916 | 857,131 |
| November 13, 2025 | 4,852 | 4,938 | 4,868.39 | 4,942 | 4,832 | 736,064 |
| November 12, 2025 | 4,864 | 4,840 | 4,771.77 | 4,906 | 4,810 | 340,196 |
| November 11, 2025 | 4,744 | 4,894 | 4,894 | 4,904 | 4,612.61 | 359,990 |
| November 10, 2025 | 4,740 | 4,774 | 4,774 | 4,812 | 4,726 | 252,453 |
| November 07, 2025 | 4,770 | 4,720 | 4,720 | 4,788 | 4,676 | 169,178 |
| November 06, 2025 | 4,846 | 4,770 | 4,770 | 4,860 | 4,752 | 249,119 |
| November 05, 2025 | 4,852 | 4,852 | 4,852 | 4,898 | 4,830 | 222,420 |
| November 04, 2025 | 4,914 | 4,880 | 4,880 | 4,972 | 4,880 | 684,077 |
| November 03, 2025 | 5,030 | 4,948 | 4,948 | 5,030 | 4,938 | 130,415 |
| October 31, 2025 | 4,998 | 5,010 | 5,010 | 5,026.79 | 4,984 | 158,396 |
| October 30, 2025 | 5,060 | 5,010 | 5,010 | 5,060 | 4,976 | 217,593 |
| October 29, 2025 | 5,060 | 5,040 | 5,040 | 5,085 | 5,025 | 210,536 |
| October 28, 2025 | 5,090 | 5,065 | 5,065 | 5,120 | 5,051.56 | 165,856 |
| October 27, 2025 | 5,070 | 5,095 | 5,095 | 5,095 | 5,045 | 197,520 |
| October 24, 2025 | 4,986 | 5,070 | 5,070 | 5,070 | 4,960 | 339,764 |
| October 23, 2025 | 4,870 | 4,980 | 4,980 | 4,980 | 4,868 | 222,168 |
| October 22, 2025 | 4,758 | 4,894 | 4,894 | 4,918 | 4,752 | 455,759 |
| October 21, 2025 | 4,706 | 4,730 | 4,730 | 4,760 | 4,664 | 579,009 |
| October 20, 2025 | 4,694 | 4,680 | 4,680 | 4,726 | 4,622 | 117,493 |
| October 17, 2025 | 4,648 | 4,674 | 4,674 | 4,676 | 4,592.3 | 126,230 |
| October 16, 2025 | 4,714 | 4,664 | 4,664 | 4,724 | 4,644 | 230,478 |
| October 15, 2025 | 4,802 | 4,692 | 4,692 | 4,818 | 4,684 | 255,338 |
| October 14, 2025 | 4,810 | 4,770 | 4,770 | 4,864 | 4,746 | 214,905 |
| October 13, 2025 | 4,828 | 4,848 | 4,848 | 4,862 | 4,824 | 123,786 |
| October 10, 2025 | 4,868 | 4,832 | 4,832 | 4,884.22 | 4,814 | 201,070 |
| October 09, 2025 | 4,906 | 4,842 | 4,842 | 4,934 | 4,808 | 235,569 |
| October 08, 2025 | 4,902 | 4,908 | 4,908 | 4,944 | 4,886 | 287,790 |
| October 07, 2025 | 4,910 | 4,904 | 4,904 | 4,926 | 4,864 | 171,028 |
| October 06, 2025 | 4,920 | 4,904 | 4,904 | 4,962 | 4,900 | 223,389 |
| October 03, 2025 | 4,906 | 4,930 | 4,930 | 4,936 | 4,878.58 | 226,885 |
| October 02, 2025 | 4,846 | 4,896 | 4,896 | 4,896 | 4,824 | 241,763 |
| October 01, 2025 | 4,768 | 4,816 | 4,816 | 4,840 | 4,756 | 285,573 |
| September 30, 2025 | 4,736 | 4,772 | 4,772 | 4,782 | 4,691.3 | 243,956 |
| September 29, 2025 | 4,758 | 4,748 | 4,748 | 4,776 | 4,720 | 208,079 |
| September 26, 2025 | 4,724 | 4,736 | 4,736 | 4,752 | 4,666 | 308,087 |
| September 25, 2025 | 4,814 | 4,714 | 4,714 | 4,840.2 | 4,702 | 255,139 |
| September 24, 2025 | 4,818 | 4,818 | 4,818 | 4,852 | 4,786 | 175,370 |
| September 23, 2025 | 4,788 | 4,838 | 4,838 | 4,846 | 4,774 | 177,978 |
| September 22, 2025 | 4,752 | 4,768 | 4,768 | 4,830 | 4,722 | 207,959 |
| September 19, 2025 | 4,830 | 4,754 | 4,754 | 4,836 | 4,744 | 458,678 |
| September 18, 2025 | 4,806 | 4,820 | 4,820 | 4,858 | 4,756 | 499,136 |
| September 17, 2025 | 4,720 | 4,788 | 4,788 | 4,808 | 4,720 | 237,216 |
| September 16, 2025 | 4,820 | 4,720 | 4,720 | 4,820 | 4,714 | 201,005 |
| September 15, 2025 | 4,720 | 4,756 | 4,756 | 4,836 | 4,702 | 236,326 |
| September 12, 2025 | 4,750 | 4,726 | 4,726 | 4,784 | 4,708 | 372,275 |