6,839.00
+17.5(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,856 | 6,839 | 6,839 | 6,856 | 6,839 | 157 |
| December 03, 2025 | 6,888 | 6,821.5 | 6,821.5 | 6,888 | 6,817 | 15,003 |
| December 02, 2025 | 6,912 | 6,886 | 6,886 | 6,912 | 6,886 | 639 |
| December 01, 2025 | 6,890 | 6,884 | 6,884 | 6,890 | 6,857 | 9,755 |
| November 28, 2025 | 6,868.91 | 6,877.5 | 6,877.5 | 6,882.93 | 6,861.88 | 1,880 |
| November 27, 2025 | 6,885 | 6,858.5 | 6,858.5 | 6,885 | 6,858.5 | 1 |
| November 26, 2025 | 6,831 | 6,853 | 6,853 | 6,853 | 6,831 | 3,004 |
| November 25, 2025 | 6,784 | 6,797 | 6,797 | 6,797 | 6,782 | 2,564 |
| November 24, 2025 | 6,709 | 6,759.5 | 6,759.5 | 6,802 | 6,709 | 87 |
| November 21, 2025 | 6,694 | 6,714.5 | 6,714.5 | 6,734 | 6,694 | 357 |
| November 20, 2025 | 6,796 | 6,765.5 | 6,765.5 | 6,796 | 6,765.5 | 4 |
| November 19, 2025 | 6,715.22 | 6,750.5 | 6,750.5 | 6,750.5 | 6,715.22 | 1,970 |
| November 18, 2025 | 6,763.56 | 6,725 | 6,725 | 6,763.56 | 6,725 | 105 |
| November 17, 2025 | 6,909 | 6,823 | 6,823 | 6,909.73 | 6,823 | 407 |
| November 14, 2025 | 6,907 | 6,916 | 6,916 | 6,916 | 6,898 | 90 |
| November 13, 2025 | 7,034 | 6,933 | 6,933 | 7,034 | 6,933 | 1,261 |
| November 12, 2025 | 6,962.1 | 6,965 | 6,965 | 6,967.05 | 6,958 | 2,190 |
| November 11, 2025 | 6,884.71 | 6,908.5 | 6,908.5 | 6,908.5 | 6,882.52 | 89 |
| November 10, 2025 | 6,824.77 | 6,839 | 6,839 | 6,839 | 6,824.77 | 134 |
| November 07, 2025 | 6,812 | 6,753 | 6,753 | 6,812 | 6,753 | 2,815 |
| November 06, 2025 | 6,830 | 6,788 | 6,788 | 6,839.26 | 6,788 | 281 |
| November 05, 2025 | 6,810.66 | 6,840.5 | 6,840.5 | 6,841 | 6,809.85 | 1,325 |
| November 04, 2025 | 6,785 | 6,834.5 | 6,834.5 | 6,839 | 6,783.37 | 6,693 |
| November 03, 2025 | 6,844 | 6,847.5 | 6,847.5 | 6,871 | 6,843 | 405 |
| October 31, 2025 | 6,875 | 6,841 | 6,841 | 6,882 | 6,841 | 648 |
| October 30, 2025 | 6,873.83 | 6,872.5 | 6,872.5 | 6,873.83 | 6,869 | 248 |
| October 29, 2025 | 6,870 | 6,885 | 6,885 | 6,912.05 | 6,870 | 156 |
| October 28, 2025 | 6,818 | 6,860 | 6,860 | 6,860 | 6,818 | 202 |
| October 27, 2025 | 6,894 | 6,830 | 6,830 | 6,894 | 6,804.68 | 23 |
| October 24, 2025 | 6,773 | 6,825.5 | 6,825.5 | 6,825.5 | 6,769 | 89 |
| October 23, 2025 | 6,732.73 | 6,731 | 6,731 | 6,766.88 | 6,731 | 169 |
| October 22, 2025 | 6,730 | 6,720.5 | 6,720.5 | 6,730 | 6,715 | 2,724 |
| October 21, 2025 | 6,698.51 | 6,705 | 6,705 | 6,705 | 6,698.51 | 220 |
| October 20, 2025 | 6,677 | 6,687.5 | 6,687.5 | 6,687.5 | 6,677 | 35 |
| October 17, 2025 | 6,607 | 6,629 | 6,629 | 6,653 | 6,593.31 | 165 |
| October 16, 2025 | 6,655 | 6,686.5 | 6,686.5 | 6,686.5 | 6,635 | 1,731 |
| October 15, 2025 | 6,706 | 6,652 | 6,652 | 6,706 | 6,652 | 190 |
| October 14, 2025 | 6,664 | 6,691 | 6,691 | 6,696 | 6,625.34 | 2,496 |
| October 13, 2025 | 6,680.21 | 6,662.5 | 6,662.5 | 6,694.49 | 6,653 | 8,572 |
| October 10, 2025 | 6,745.51 | 6,660 | 6,660 | 6,745.51 | 6,660 | 41 |
| October 09, 2025 | 6,734 | 6,726 | 6,726 | 6,745 | 6,725.44 | 72 |
| October 08, 2025 | 6,686 | 6,704 | 6,697.92 | 6,705.04 | 6,686 | 1,412 |
| October 07, 2025 | 6,700.14 | 6,699.5 | 6,699.5 | 6,700.14 | 6,692.33 | 1,042 |
| October 06, 2025 | 6,723 | 6,717 | 6,717 | 6,729 | 6,717 | 87 |
| October 03, 2025 | 6,775 | 6,759.5 | 6,759.5 | 6,775 | 6,752.09 | 173 |
| October 02, 2025 | 6,728.65 | 6,740.5 | 6,740.5 | 6,752 | 6,728.65 | 741 |
| October 01, 2025 | 6,670 | 6,705 | 6,705 | 6,705 | 6,665 | 519 |
| September 30, 2025 | 6,609.87 | 6,664.5 | 6,664.5 | 6,664.5 | 6,609.87 | 505 |
| September 29, 2025 | 6,666 | 6,654.5 | 6,654.5 | 6,666 | 6,635.43 | 930 |
| September 26, 2025 | 6,648 | 6,637 | 6,637 | 6,648 | 6,620.36 | 1,171 |
| September 25, 2025 | 6,635 | 6,629.5 | 6,629.5 | 6,635 | 6,611 | 8,213 |
| September 24, 2025 | 6,644.29 | 6,664 | 6,664 | 6,664 | 6,644.29 | 1,036 |
| September 23, 2025 | 6,670.5 | 6,670 | 6,670 | 6,689 | 6,670 | 774 |
| September 22, 2025 | 6,633 | 6,636 | 6,636 | 6,641 | 6,616.09 | 1,155 |
| September 19, 2025 | 6,665 | 6,643.5 | 6,643.5 | 6,668.91 | 6,630 | 104 |
| September 18, 2025 | 6,630 | 6,637 | 6,637 | 6,637 | 6,612 | 9,180 |
| September 17, 2025 | 6,618 | 6,577.5 | 6,577.5 | 6,618 | 6,577.5 | 327 |
| September 16, 2025 | 6,645 | 6,602 | 6,602 | 6,645 | 6,602 | 158 |
| September 15, 2025 | 6,647 | 6,660 | 6,660 | 6,689 | 6,614 | 323 |
| September 12, 2025 | 6,627 | 6,629 | 6,629 | 6,650 | 6,627 | 15 |