5,515.00
+1(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,503 | 5,515 | 5,515 | 5,515 | 5,503 | 202 |
| December 23, 2025 | 5,498 | 5,514 | 5,514 | 5,518 | 5,498 | 870 |
| December 22, 2025 | 5,537 | 5,514 | 5,514 | 5,537 | 5,491 | 36 |
| December 19, 2025 | 5,537 | 5,551.5 | 5,551.5 | 5,551.5 | 5,529 | 5,429 |
| December 18, 2025 | 5,550 | 5,555.5 | 5,555.5 | 5,560.55 | 5,545 | 2,248 |
| December 17, 2025 | 5,551 | 5,534.5 | 5,534.5 | 5,551 | 5,534.5 | 163 |
| December 16, 2025 | 5,557.75 | 5,521 | 5,521 | 5,557.75 | 5,521 | 152 |
| December 15, 2025 | 5,569 | 5,549.5 | 5,549.5 | 5,569 | 5,540 | 481 |
| December 12, 2025 | 5,548 | 5,545.5 | 5,545.5 | 5,572 | 5,545.5 | 80,601 |
| December 11, 2025 | 5,516 | 5,518.5 | 5,518.5 | 5,520 | 5,516 | 865 |
| December 10, 2025 | 5,508.18 | 5,527 | 5,527 | 5,530 | 5,508.18 | 160 |
| December 09, 2025 | 5,509 | 5,542.5 | 5,542.5 | 5,593 | 5,509 | 187 |
| December 08, 2025 | 5,599 | 5,560 | 5,560 | 5,629 | 5,558 | 943 |
| December 05, 2025 | 5,585 | 5,593 | 5,593 | 5,593 | 5,570 | 87 |
| December 04, 2025 | 5,618 | 5,595.5 | 5,595.5 | 5,618 | 5,580 | 2 |
| December 03, 2025 | 5,671 | 5,598.5 | 5,598.5 | 5,671 | 5,598.5 | 433 |
| December 02, 2025 | 5,656 | 5,653 | 5,653 | 5,685 | 5,648 | 96 |
| December 01, 2025 | 5,707 | 5,666 | 5,666 | 5,707 | 5,656 | 451 |
| November 28, 2025 | 5,718 | 5,714.5 | 5,714.5 | 5,718 | 5,702 | 92 |
| November 27, 2025 | 5,668 | 5,686 | 5,686 | 5,701 | 5,668 | 7 |
| November 26, 2025 | 5,689 | 5,691 | 5,691 | 5,691 | 5,689 | 4 |
| November 25, 2025 | 5,671 | 5,681.5 | 5,681.5 | 5,681.5 | 5,671 | 2,785 |
| November 24, 2025 | 5,638 | 5,660.5 | 5,660.5 | 5,684 | 5,638 | 391 |
| November 21, 2025 | 5,629 | 5,623 | 5,619 | 5,629 | 5,598 | 753 |
| November 20, 2025 | 5,643 | 5,648 | 5,648 | 5,648 | 5,625 | 546 |
| November 19, 2025 | 5,637 | 5,616.5 | 5,616.5 | 5,644 | 5,616.5 | 16 |
| November 18, 2025 | 5,619 | 5,619 | 5,619 | 5,626 | 5,600 | 13 |
| November 17, 2025 | 5,691 | 5,639.5 | 5,639.5 | 5,691 | 5,639 | 422 |
| November 14, 2025 | 5,660 | 5,650 | 5,650 | 5,662 | 5,634 | 3,627 |
| November 13, 2025 | 5,676 | 5,659.5 | 5,659.5 | 5,679 | 5,659.5 | 380 |
| November 12, 2025 | 5,751 | 5,739 | 5,739 | 5,751 | 5,739 | 23 |
| November 11, 2025 | 5,704 | 5,707.5 | 5,707.5 | 5,707.5 | 5,698 | 675 |
| November 10, 2025 | 5,722 | 5,660.5 | 5,660.5 | 5,733 | 5,650 | 972 |
| 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 |
