5,643.00
-3(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,656 | 5,643 | 5,643 | 5,671 | 5,623.3 | 5,548 |
| November 06, 2025 | 5,641 | 5,646 | 5,646 | 5,689 | 5,641 | 52 |
| November 05, 2025 | 5,670 | 5,664.5 | 5,664.5 | 5,679.36 | 5,661.1 | 5,126 |
| November 04, 2025 | 5,629 | 5,668.5 | 5,668.5 | 5,668.5 | 5,621 | 4,689 |
| November 03, 2025 | 5,653 | 5,609 | 5,609 | 5,653 | 5,595 | 344 |
| October 31, 2025 | 5,591 | 5,635.5 | 5,635.5 | 5,635.5 | 5,591 | 169,164 |
| October 30, 2025 | 5,603 | 5,650 | 5,650 | 5,650 | 5,603 | 1,410 |
| October 29, 2025 | 5,705 | 5,636 | 5,636 | 5,705 | 5,636 | 1,733 |
| October 28, 2025 | 5,752 | 5,691 | 5,691 | 5,762 | 5,691 | 602 |
| October 27, 2025 | 5,737 | 5,734.5 | 5,734.5 | 5,737 | 5,730.64 | 187 |
| October 24, 2025 | 5,714 | 5,749.5 | 5,749.5 | 5,749.5 | 5,714 | 2 |
| October 23, 2025 | 5,716 | 5,702 | 5,702 | 5,716 | 5,702 | 704 |
| October 22, 2025 | 5,692.86 | 5,686 | 5,686 | 5,692.86 | 5,686 | 199 |
| October 21, 2025 | 5,677 | 5,663 | 5,663 | 5,677 | 5,662 | 667 |
| October 20, 2025 | 5,614 | 5,644.5 | 5,644.5 | 5,644.5 | 5,614 | 6 |
| October 17, 2025 | 5,552 | 5,608 | 5,608 | 5,608 | 5,552 | 2,141 |
| October 16, 2025 | 5,607 | 5,613 | 5,613 | 5,613 | 5,607 | 139,536 |
| October 15, 2025 | 5,566 | 5,592 | 5,592 | 5,602 | 5,566 | 179 |
| October 14, 2025 | 5,526 | 5,545.5 | 5,545.5 | 5,548 | 5,526 | 330 |
| October 13, 2025 | 5,488 | 5,507 | 5,507 | 5,520 | 5,487 | 1,678 |
| October 10, 2025 | 5,551 | 5,483.5 | 5,483.5 | 5,565 | 5,483.5 | 970 |
| October 09, 2025 | 5,547 | 5,562 | 5,562 | 5,562 | 5,547 | 81 |
| October 08, 2025 | 5,557 | 5,541.5 | 5,541.5 | 5,557 | 5,527 | 420 |
| October 07, 2025 | 5,568 | 5,570.5 | 5,570.5 | 5,582.54 | 5,566 | 664 |
| October 06, 2025 | 5,610 | 5,588 | 5,588 | 5,635 | 5,584 | 449 |
| October 03, 2025 | 5,592 | 5,601.5 | 5,601.5 | 5,613.95 | 5,584 | 587 |
| October 02, 2025 | 5,586 | 5,574 | 5,574 | 5,586 | 5,574 | 31 |
| October 01, 2025 | 5,549.39 | 5,595 | 5,595 | 5,595 | 5,549.39 | 2,616 |
| September 30, 2025 | 5,579 | 5,569 | 5,569 | 5,579 | 5,542 | 1,105 |
| September 29, 2025 | 5,575 | 5,565 | 5,565 | 5,577 | 5,565 | 726 |
| September 26, 2025 | 5,555 | 5,550 | 5,550 | 5,570 | 5,549 | 26 |
| September 25, 2025 | 5,521 | 5,531.5 | 5,531.5 | 5,531.5 | 5,521 | 193 |
| September 24, 2025 | 5,545 | 5,537.5 | 5,537.5 | 5,569 | 5,537.5 | 1,405 |
| September 23, 2025 | 5,523 | 5,533.5 | 5,533.5 | 5,534 | 5,518 | 450 |
| September 22, 2025 | 5,533 | 5,511 | 5,511 | 5,533 | 5,496 | 984 |
| September 19, 2025 | 5,551 | 5,545.5 | 5,545.5 | 5,562 | 5,545.5 | 556 |
| September 18, 2025 | 5,506 | 5,523 | 5,523 | 5,523 | 5,506 | 1 |
| September 17, 2025 | 5,514 | 5,515 | 5,515 | 5,523 | 5,506 | 21 |
| September 16, 2025 | 5,536 | 5,509.5 | 5,509.5 | 5,536 | 5,509.5 | 99 |
| September 15, 2025 | 5,567 | 5,560.5 | 5,560.5 | 5,572 | 5,548 | 671 |
| September 12, 2025 | 5,603 | 5,562 | 5,562 | 5,603 | 5,562 | 99 |
| September 11, 2025 | 5,526.91 | 5,547 | 5,547 | 5,547 | 5,520 | 482 |
| September 10, 2025 | 5,509 | 5,520.5 | 5,520.5 | 5,531 | 5,499 | 83 |
| September 09, 2025 | 5,507 | 5,507.5 | 5,507.5 | 5,507.5 | 5,496 | 673 |
| September 08, 2025 | 5,549 | 5,508 | 5,508 | 5,549 | 5,494.85 | 391 |
| September 05, 2025 | 5,495.92 | 5,509 | 5,509 | 5,527 | 5,491 | 440 |
| September 04, 2025 | 5,476 | 5,474.5 | 5,474.5 | 5,485 | 5,473 | 571 |
| September 03, 2025 | 5,458 | 5,455 | 5,455 | 5,464 | 5,447 | 8 |
| September 02, 2025 | 5,517 | 5,484.5 | 5,484.5 | 5,521 | 5,484.5 | 5,900 |
| September 01, 2025 | 5,538 | 5,513 | 5,513 | 5,538 | 5,513 | 3,374 |
| August 29, 2025 | 5,526 | 5,502.5 | 5,502.5 | 5,527 | 5,502.5 | 288 |
| August 28, 2025 | 5,553 | 5,480.5 | 5,480.5 | 5,553 | 5,480.5 | 240 |
| August 27, 2025 | 5,489 | 5,505.5 | 5,505.5 | 5,509 | 5,482 | 483 |
| August 26, 2025 | 5,476 | 5,473 | 5,473 | 5,491 | 5,454 | 170 |
| August 22, 2025 | 5,471 | 5,512 | 5,512 | 5,525 | 5,458 | 114 |
| August 21, 2025 | 5,473 | 5,465.5 | 5,465.5 | 5,473 | 5,449 | 10 |
| August 20, 2025 | 5,451 | 5,478 | 5,478 | 5,483 | 5,431 | 173 |
| August 19, 2025 | 5,344 | 5,421.5 | 5,421.5 | 5,421.5 | 5,344 | 448 |
| August 18, 2025 | 5,404 | 5,368.5 | 5,368.5 | 5,404 | 5,337 | 4 |
| August 15, 2025 | 5,402 | 5,357.5 | 5,357.5 | 5,402 | 5,352.85 | 823 |