5,983.50
+2.5(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,004 | 5,983.5 | 5,983.5 | 6,011 | 5,973 | 1,547 |
| December 03, 2025 | 6,050 | 5,981 | 5,981 | 6,050 | 5,968 | 6,324 |
| December 02, 2025 | 5,990 | 6,022.5 | 6,022.5 | 6,068 | 5,989 | 9,818 |
| December 01, 2025 | 5,969 | 5,989.5 | 5,989.5 | 5,989.5 | 5,936 | 4,595 |
| November 28, 2025 | 6,000 | 5,984.5 | 5,984.5 | 6,115 | 5,972 | 3,129 |
| November 27, 2025 | 5,966 | 5,956 | 5,956 | 5,978 | 5,951 | 1,579 |
| November 26, 2025 | 5,966 | 5,967.5 | 5,967.5 | 5,973 | 5,938 | 15,500 |
| November 25, 2025 | 5,926 | 5,878.5 | 5,878.5 | 5,927 | 5,829 | 13,155 |
| November 24, 2025 | 5,833.83 | 5,917.5 | 5,917.5 | 5,921 | 5,806.07 | 23,762 |
| November 21, 2025 | 5,745.23 | 5,757 | 5,757 | 5,786 | 5,711 | 15,169 |
| November 20, 2025 | 5,998 | 5,930.5 | 5,930.5 | 6,023 | 5,930.5 | 12,885 |
| November 19, 2025 | 5,831 | 5,887.5 | 5,887.5 | 5,936 | 5,831 | 24,174 |
| November 18, 2025 | 5,859.41 | 5,845.5 | 5,845.5 | 5,884 | 5,784 | 2,221 |
| November 17, 2025 | 5,987.86 | 5,928 | 5,928 | 5,999 | 5,904.82 | 5,510 |
| November 14, 2025 | 5,925 | 5,974.5 | 5,974.5 | 5,980 | 5,829.03 | 14,908 |
| November 13, 2025 | 6,011 | 5,953.5 | 5,953.5 | 6,086 | 5,949 | 828 |
| November 12, 2025 | 6,106 | 6,067 | 6,067 | 6,135 | 6,047 | 16,949 |
| November 11, 2025 | 6,087 | 6,030.5 | 6,030.5 | 6,091 | 6,027 | 8,912 |
| November 10, 2025 | 6,021 | 6,027.5 | 6,027.5 | 6,066 | 6,017 | 10,934 |
| November 07, 2025 | 6,011.33 | 5,860.5 | 5,862 | 6,014 | 5,857.6 | 5,572 |
| November 06, 2025 | 6,106 | 6,016.5 | 6,016.5 | 6,137 | 6,012 | 6,079 |
| November 05, 2025 | 6,080 | 6,141 | 6,141 | 6,141 | 6,076 | 3,542 |
| November 04, 2025 | 6,112.75 | 6,142 | 6,142 | 6,172 | 6,105 | 3,028 |
| November 03, 2025 | 6,164.21 | 6,163.5 | 6,163.5 | 6,212.92 | 6,158 | 644 |
| October 31, 2025 | 6,201 | 6,157 | 6,157 | 6,219 | 6,154.57 | 12,208 |
| October 30, 2025 | 6,193 | 6,169 | 6,169 | 6,198 | 6,146.25 | 9,473 |
| October 29, 2025 | 6,179 | 6,166 | 6,166 | 6,194 | 6,157 | 13,492 |
| October 28, 2025 | 6,052 | 6,105.5 | 6,105.5 | 6,114.52 | 6,047 | 5,438 |
| October 27, 2025 | 6,016 | 6,038.5 | 6,038.5 | 6,041.46 | 6,011 | 16,412 |
| October 24, 2025 | 5,909 | 5,965 | 5,965 | 5,965 | 5,909 | 6,743 |
| October 23, 2025 | 5,856 | 5,873 | 5,873 | 5,873 | 5,811.58 | 3,378 |
| October 22, 2025 | 5,896.81 | 5,815.5 | 5,815.5 | 5,901 | 5,815.5 | 6,715 |
| October 21, 2025 | 5,857 | 5,861.5 | 5,861.5 | 5,878 | 5,853 | 3,083 |
| October 20, 2025 | 5,812 | 5,856 | 5,856 | 5,856 | 5,796 | 8,511 |
| October 17, 2025 | 5,672 | 5,728 | 5,728 | 5,780 | 5,647 | 16,110 |
| October 16, 2025 | 5,796 | 5,787.5 | 5,787.5 | 5,822 | 5,778 | 1,559 |
| October 15, 2025 | 5,782 | 5,804.5 | 5,804.5 | 5,833 | 5,779.47 | 9,738 |
| October 14, 2025 | 5,768.7 | 5,768 | 5,768 | 5,782 | 5,693 | 3,341 |
| October 13, 2025 | 5,779 | 5,791.5 | 5,791.5 | 5,800 | 5,756 | 4,455 |
| October 10, 2025 | 5,904 | 5,750 | 5,750 | 5,921 | 5,750 | 13,330 |
| October 09, 2025 | 5,880.89 | 5,880 | 5,880 | 5,888 | 5,863 | 5,100 |
| October 08, 2025 | 5,796 | 5,836 | 5,836 | 5,836 | 5,791 | 4,434 |
| October 07, 2025 | 5,797 | 5,782 | 5,782 | 5,835 | 5,782 | 4,406 |
| October 06, 2025 | 5,788 | 5,788.5 | 5,788.5 | 5,821 | 5,775.2 | 8,525 |
| October 03, 2025 | 5,812 | 5,781.5 | 5,781.5 | 5,812 | 5,773 | 8,394 |
| October 02, 2025 | 5,757.4 | 5,787 | 5,787 | 5,800 | 5,755 | 3,152 |
| October 01, 2025 | 5,669 | 5,722.5 | 5,722.5 | 5,724 | 5,668 | 2,098 |
| September 30, 2025 | 5,721 | 5,709.5 | 5,709.5 | 5,730 | 5,697 | 4,859 |
| September 29, 2025 | 5,727 | 5,731.5 | 5,731.5 | 5,757 | 5,719 | 11,235 |
| September 26, 2025 | 5,714.81 | 5,687.5 | 5,687.5 | 5,721 | 5,672 | 1,563 |
| September 25, 2025 | 5,686.62 | 5,705 | 5,705 | 5,715 | 5,663 | 17,772 |
| September 24, 2025 | 5,707 | 5,704.5 | 5,704.5 | 5,730 | 5,700 | 7,977 |
| September 23, 2025 | 5,724.26 | 5,714.5 | 5,714.5 | 5,739 | 5,709 | 8,704 |
| September 22, 2025 | 5,696 | 5,710 | 5,710 | 5,714 | 5,678 | 17,465 |
| September 19, 2025 | 5,654 | 5,675.7 | 5,675.7 | 5,686 | 5,650 | 9,550 |
| September 18, 2025 | 5,603.35 | 5,654 | 5,654 | 5,660 | 5,593 | 14,665 |
| September 17, 2025 | 5,567 | 5,526.5 | 5,526.5 | 5,568 | 5,526.5 | 2,750 |
| September 16, 2025 | 5,579 | 5,556.5 | 5,556.5 | 5,593 | 5,553 | 10,923 |
| September 15, 2025 | 5,556 | 5,569.5 | 5,569.5 | 5,574 | 5,535.5 | 2,233 |
| September 12, 2025 | 5,541 | 5,549.5 | 5,549.5 | 5,552 | 5,508 | 10,338 |