5,320.00
-45(-0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,390 | 5,320 | 5,320 | 5,415 | 5,260 | 272,129 |
| November 06, 2025 | 5,445 | 5,365 | 5,365 | 5,555 | 5,355 | 311,211 |
| November 05, 2025 | 5,500 | 5,560 | 5,560 | 5,597.5 | 5,470 | 202,398 |
| November 04, 2025 | 5,535 | 5,505 | 5,505 | 5,550 | 5,420 | 495,007 |
| November 03, 2025 | 5,605 | 5,600 | 5,600 | 5,610.01 | 5,560 | 142,980 |
| October 31, 2025 | 5,575 | 5,610 | 5,610 | 5,630 | 5,545 | 224,545 |
| October 30, 2025 | 5,580 | 5,595 | 5,595 | 5,602.5 | 5,535 | 140,950 |
| October 29, 2025 | 5,575 | 5,600 | 5,600 | 5,645 | 5,515 | 276,338 |
| October 28, 2025 | 5,615 | 5,630 | 5,630 | 5,642.18 | 5,592.5 | 253,690 |
| October 27, 2025 | 5,650 | 5,635 | 5,635 | 5,700 | 5,634.18 | 205,844 |
| October 24, 2025 | 5,595 | 5,650 | 5,650 | 5,690 | 5,560 | 235,948 |
| October 23, 2025 | 5,450 | 5,555 | 5,555 | 5,555 | 5,425 | 396,183 |
| October 22, 2025 | 5,430 | 5,460 | 5,460 | 5,500 | 5,340 | 1.59M |
| October 21, 2025 | 5,240 | 5,425 | 5,425 | 5,425 | 5,240 | 220,165 |
| October 20, 2025 | 5,315 | 5,360 | 5,360 | 5,360 | 5,280 | 316,093 |
| October 17, 2025 | 5,255 | 5,305 | 5,305 | 5,325.5 | 5,198.32 | 240,659 |
| October 16, 2025 | 5,300 | 5,330 | 5,330 | 5,330 | 5,235 | 370,510 |
| October 15, 2025 | 5,325 | 5,280 | 5,280 | 5,380 | 5,275 | 322,412 |
| October 14, 2025 | 5,320 | 5,320 | 5,320 | 5,330 | 5,250 | 414,081 |
| October 13, 2025 | 5,335 | 5,365 | 5,365 | 5,377.5 | 5,310 | 199,786 |
| October 10, 2025 | 5,440 | 5,335 | 5,335 | 5,460 | 5,335 | 257,066 |
| October 09, 2025 | 5,420 | 5,450 | 5,450 | 5,455 | 5,405 | 340,255 |
| October 08, 2025 | 5,370 | 5,430 | 5,430 | 5,430 | 5,350 | 252,008 |
| October 07, 2025 | 5,315 | 5,350 | 5,350 | 5,380 | 5,305 | 187,128 |
| October 06, 2025 | 5,365 | 5,330 | 5,330 | 5,385 | 5,320 | 268,222 |
| October 03, 2025 | 5,400 | 5,375 | 5,375 | 5,470 | 5,307.5 | 705,781 |
| October 02, 2025 | 5,270 | 5,255 | 5,255 | 5,310 | 5,200 | 316,490 |
| October 01, 2025 | 5,295 | 5,260 | 5,260 | 5,310 | 5,230 | 294,333 |
| September 30, 2025 | 5,250 | 5,305 | 5,305 | 5,325 | 5,245 | 645,875 |
| September 29, 2025 | 5,305 | 5,270 | 5,270 | 5,310 | 5,257.5 | 366,343 |
| September 26, 2025 | 5,305 | 5,270 | 5,270 | 5,330 | 5,260 | 524,592 |
| September 25, 2025 | 5,310 | 5,315 | 5,315 | 5,330 | 5,245 | 172,870 |
| September 24, 2025 | 5,355 | 5,320 | 5,320 | 5,380 | 5,300.16 | 318,826 |
| September 23, 2025 | 5,465 | 5,385 | 5,385 | 5,500.97 | 5,385 | 281,154 |
| September 22, 2025 | 5,440 | 5,445 | 5,445 | 5,490 | 5,400 | 172,309 |
| September 19, 2025 | 5,470 | 5,430 | 5,430 | 5,470 | 5,375 | 701,432 |
| September 18, 2025 | 5,410 | 5,460 | 5,460 | 5,460 | 5,405 | 329,080 |
| September 17, 2025 | 5,415 | 5,410 | 5,410 | 5,455 | 5,410 | 159,480 |
| September 16, 2025 | 5,505 | 5,435 | 5,435 | 5,515 | 5,420 | 217,532 |
| September 15, 2025 | 5,525 | 5,500 | 5,500 | 5,572.21 | 5,450 | 197,312 |
| September 12, 2025 | 5,540 | 5,540 | 5,540 | 5,575 | 5,500 | 167,652 |
| September 11, 2025 | 5,460 | 5,540 | 5,540 | 5,565 | 5,450 | 238,274 |
| September 10, 2025 | 5,445 | 5,440 | 5,440 | 5,487.5 | 5,425 | 175,221 |
| September 09, 2025 | 5,510 | 5,430 | 5,430 | 5,520 | 5,420 | 264,805 |
| September 08, 2025 | 5,420 | 5,495 | 5,495 | 5,505 | 5,405 | 277,179 |
| September 05, 2025 | 5,340 | 5,405 | 5,405 | 5,446.67 | 5,335 | 294,510 |
| September 04, 2025 | 5,340 | 5,330 | 5,330 | 5,365 | 5,310 | 324,729 |
| September 03, 2025 | 5,400 | 5,340 | 5,340 | 5,420 | 5,305 | 423,145 |
| September 02, 2025 | 5,445 | 5,385 | 5,385 | 5,480 | 5,383.23 | 283,814 |
| September 01, 2025 | 5,390 | 5,470 | 5,470 | 5,470 | 5,390 | 174,195 |
| August 29, 2025 | 5,425 | 5,400 | 5,400 | 5,480 | 5,400 | 217,968 |
| August 28, 2025 | 5,430 | 5,430 | 5,430 | 5,445 | 5,390 | 149,554 |
| August 27, 2025 | 5,435 | 5,420 | 5,420 | 5,450 | 5,390 | 128,526 |
| August 26, 2025 | 5,395 | 5,435 | 5,435 | 5,470 | 5,365 | 381,642 |
| August 22, 2025 | 5,360 | 5,430 | 5,430 | 5,450 | 5,335 | 132,416 |
| August 21, 2025 | 5,360 | 5,375 | 5,375 | 5,410 | 5,360 | 341,965 |
| August 20, 2025 | 5,355 | 5,380 | 5,380 | 5,405 | 5,315 | 159,552 |
| August 19, 2025 | 5,350 | 5,380 | 5,380 | 5,440 | 5,350 | 330,244 |
| August 18, 2025 | 5,330 | 5,345 | 5,345 | 5,385 | 5,290 | 638,396 |
| August 15, 2025 | 5,315 | 5,305 | 5,305 | 5,355 | 5,275 | 217,204 |