5,897.00
-14.5(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2025 | 5,597 | 5,597 | 5,597 | 5,597 | 5,597 | 3,599 |
| February 19, 2025 | 5,593 | 5,591 | 5,591 | 5,593 | 5,591 | 118 |
| February 18, 2025 | 5,639 | 5,655 | 5,655 | 5,662 | 5,633 | 3,734 |
| February 17, 2025 | 5,647.5 | 5,647.5 | 5,647.5 | 5,647.5 | 5,647.5 | 0 |
| February 14, 2025 | 5,629.5 | 5,629.5 | 5,629.5 | 5,629.5 | 5,629.5 | 0 |
| February 13, 2025 | 5,649 | 5,649 | 5,649 | 5,649 | 5,649 | 0 |
| February 12, 2025 | 5,599 | 5,599 | 5,599 | 5,599 | 5,599 | 0 |
| February 11, 2025 | 5,587.5 | 5,587.5 | 5,587.5 | 5,587.5 | 5,587.5 | 0 |
| February 10, 2025 | 5,579 | 5,579 | 5,579 | 5,579 | 5,579 | 0 |
| February 07, 2025 | 5,546 | 5,543.5 | 5,543.5 | 5,546 | 5,543.5 | 38 |
| February 06, 2025 | 5,583.5 | 5,583.5 | 5,583.5 | 5,583.5 | 5,583.5 | 0 |
| February 05, 2025 | 5,488 | 5,488 | 5,488 | 5,488 | 5,488 | 0 |
| February 04, 2025 | 5,469 | 5,469 | 5,469 | 5,469 | 5,469 | 0 |
| February 03, 2025 | 5,442 | 5,442 | 5,442 | 5,442 | 5,442 | 0 |
| January 31, 2025 | 5,539 | 5,539 | 5,539 | 5,539 | 5,539 | 0 |
| January 30, 2025 | 5,536 | 5,536 | 5,536 | 5,536 | 5,536 | 0 |
| January 29, 2025 | 5,498.5 | 5,498.5 | 5,498.5 | 5,498.5 | 5,498.5 | 0 |
| January 28, 2025 | 5,478 | 5,478 | 5,478 | 5,478 | 5,478 | 0 |
| January 27, 2025 | 5,483 | 5,483 | 5,483 | 5,483 | 5,483 | 0 |
| January 24, 2025 | 5,487 | 5,487 | 5,487 | 5,487 | 5,487 | 0 |
| January 23, 2025 | 5,495.5 | 5,495.5 | 5,495.5 | 5,495.5 | 5,495.5 | 0 |
| January 22, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| January 21, 2025 | 5,465.5 | 5,465.5 | 5,465.5 | 5,465.5 | 5,465.5 | 0 |
| January 20, 2025 | 5,446.5 | 5,446.5 | 5,446.5 | 5,446.5 | 5,446.5 | 0 |
| January 17, 2025 | 5,434 | 5,434 | 5,434 | 5,434 | 5,434 | 0 |
| January 16, 2025 | 5,383 | 5,383 | 5,383 | 5,383 | 5,383 | 0 |
| January 15, 2025 | 5,337 | 5,337 | 5,337 | 5,337 | 5,337 | 0 |
| January 14, 2025 | 5,275 | 5,275 | 5,275 | 5,275 | 5,275 | 0 |
| January 13, 2025 | 5,246.85 | 5,255.5 | 5,255.5 | 5,256.85 | 5,246.85 | 4,182 |
| January 10, 2025 | 5,310 | 5,284.5 | 5,284.5 | 5,310 | 5,284.5 | 3,958 |
| January 09, 2025 | 5,317.5 | 5,317.5 | 5,317.5 | 5,317.5 | 5,317.5 | 0 |
| January 08, 2025 | 5,263 | 5,273.5 | 5,273.5 | 5,273.5 | 5,263 | 8 |
| January 07, 2025 | 5,262 | 5,253.5 | 5,253.5 | 5,262 | 5,253.5 | 7,412 |
| January 06, 2025 | 5,199 | 5,245 | 5,245 | 5,249 | 5,198 | 5,603 |
| January 03, 2025 | 5,208 | 5,185.5 | 5,185.5 | 5,208 | 5,185.5 | 2,032 |
| January 02, 2025 | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | 0 |
| December 31, 2024 | 5,175.5 | 5,175.5 | 5,175.5 | 5,175.5 | 5,175.5 | 0 |
| December 30, 2024 | 5,175 | 5,146.5 | 5,146.5 | 5,176 | 5,140 | 5,462 |
| December 27, 2024 | 5,170.5 | 5,170.5 | 5,170.5 | 5,170.5 | 5,170.5 | 0 |
| December 24, 2024 | 5,146.5 | 5,146.5 | 5,146.5 | 5,146.5 | 5,146.5 | 0 |
| December 23, 2024 | 5,141 | 5,141 | 5,141 | 5,141 | 5,141 | 0 |
| December 20, 2024 | 5,141 | 5,121 | 5,121 | 5,147 | 5,121 | 8,171 |
| December 19, 2024 | 5,151 | 5,162 | 5,162 | 5,162 | 5,151 | 960 |
| December 18, 2024 | 5,238 | 5,238 | 5,238 | 5,238 | 5,238 | 0 |
| December 17, 2024 | 5,238.5 | 5,238.5 | 5,238.5 | 5,238.5 | 5,238.5 | 0 |
| December 16, 2024 | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | 0 |
| December 13, 2024 | 5,284 | 5,284 | 5,284 | 5,284 | 5,284 | 0 |
| December 12, 2024 | 5,281.5 | 5,281.5 | 5,281.5 | 5,281.5 | 5,281.5 | 0 |
| December 11, 2024 | 5,269.5 | 5,269.5 | 5,269.5 | 5,269.5 | 5,269.5 | 0 |
| December 10, 2024 | 5,305 | 5,263 | 5,263 | 5,305 | 5,263 | 903 |
| December 09, 2024 | 5,308 | 5,308 | 5,308 | 5,308 | 5,308 | 0 |
| December 06, 2024 | 5,315.5 | 5,315.5 | 5,315.5 | 5,315.5 | 5,315.5 | 0 |
| December 05, 2024 | 5,287 | 5,304 | 5,304 | 5,304 | 5,287 | 138,765 |
| December 04, 2024 | 5,272 | 5,272 | 5,272 | 5,272 | 5,272 | 0 |
| December 03, 2024 | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | 0 |
| December 02, 2024 | 5,236 | 5,236 | 5,236 | 5,236 | 5,236 | 0 |
| November 29, 2024 | 5,211 | 5,211 | 5,211 | 5,211 | 5,211 | 0 |
| November 28, 2024 | 5,187.5 | 5,187.5 | 5,187.5 | 5,187.5 | 5,187.5 | 0 |
| November 27, 2024 | 5,171 | 5,171 | 5,171 | 5,171 | 5,171 | 0 |
| November 26, 2024 | 5,195.5 | 5,195.5 | 5,195.5 | 5,195.5 | 5,195.5 | 0 |