7,322.00
+29(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,337.85 | 7,322 | 7,322 | 7,343 | 7,322 | 204 |
| December 03, 2025 | 7,344 | 7,293 | 7,293 | 7,346 | 7,293 | 1,977 |
| December 02, 2025 | 7,362 | 7,346.5 | 7,346.5 | 7,362 | 7,346.5 | 247 |
| December 01, 2025 | 7,361 | 7,367.5 | 7,367.5 | 7,367.5 | 7,337 | 272 |
| November 28, 2025 | 7,340.82 | 7,358.5 | 7,358.5 | 7,358.5 | 7,340 | 2,068 |
| November 27, 2025 | 7,317 | 7,326 | 7,326 | 7,339.85 | 7,316 | 3,455 |
| November 26, 2025 | 7,276 | 7,339 | 7,339 | 7,339 | 7,263.4 | 8,460 |
| November 25, 2025 | 7,203 | 7,242 | 7,242 | 7,242 | 7,181.48 | 6,247 |
| November 24, 2025 | 7,257 | 7,202 | 7,202 | 7,257 | 7,179 | 3,667 |
| November 21, 2025 | 7,127 | 7,182 | 7,182 | 7,193.9 | 7,127 | 1,035 |
| November 20, 2025 | 7,292.1 | 7,225.5 | 7,225.5 | 7,292.1 | 7,225.5 | 1,719 |
| November 19, 2025 | 7,185 | 7,225.5 | 7,225.5 | 7,225.5 | 7,185 | 129 |
| November 18, 2025 | 7,236 | 7,201.5 | 7,201.5 | 7,237 | 7,201.5 | 27 |
| November 17, 2025 | 7,428.06 | 7,340.5 | 7,340.5 | 7,428.06 | 7,319 | 1,568 |
| November 14, 2025 | 7,432 | 7,410.5 | 7,410.5 | 7,432 | 7,369 | 8,898 |
| November 13, 2025 | 7,570.15 | 7,485 | 7,485 | 7,570.15 | 7,485 | 74 |
| November 12, 2025 | 7,541 | 7,557 | 7,557 | 7,586.91 | 7,541 | 214 |
| November 11, 2025 | 7,443 | 7,499 | 7,499 | 7,499 | 7,440 | 1,839 |
| November 10, 2025 | 7,379.09 | 7,373 | 7,373 | 7,379.09 | 7,373 | 2 |
| November 07, 2025 | 7,341.62 | 7,307 | 7,307 | 7,341.62 | 7,307 | 629 |
| November 06, 2025 | 7,434 | 7,375 | 7,375 | 7,443 | 7,375 | 1,652 |
| November 05, 2025 | 7,430.5 | 7,448 | 7,448 | 7,460.91 | 7,426 | 4,885 |
| November 04, 2025 | 7,369 | 7,435.5 | 7,435.5 | 7,435.91 | 7,369 | 101 |
| November 03, 2025 | 7,473 | 7,424.5 | 7,424.5 | 7,476 | 7,424.5 | 93 |
| October 31, 2025 | 7,522.85 | 7,474 | 7,474 | 7,528 | 7,474 | 110 |
| October 30, 2025 | 7,570.82 | 7,562.5 | 7,562.5 | 7,570.82 | 7,525.91 | 798 |
| October 29, 2025 | 7,633.91 | 7,599 | 7,599 | 7,633.91 | 7,599 | 148 |
| October 28, 2025 | 7,584.93 | 7,628.5 | 7,628.5 | 7,628.5 | 7,584.93 | 469 |
| October 27, 2025 | 7,609.62 | 7,599.5 | 7,599.5 | 7,609.62 | 7,599.5 | 31 |
| October 24, 2025 | 7,573 | 7,592 | 7,592 | 7,592 | 7,546.09 | 22 |
| October 23, 2025 | 7,530.91 | 7,540 | 7,540 | 7,540 | 7,530.91 | 6 |
| October 22, 2025 | 7,502.91 | 7,467 | 7,467 | 7,510.92 | 7,467 | 560 |
| October 21, 2025 | 7,488.5 | 7,507 | 7,507 | 7,507 | 7,474.91 | 1,670 |
| October 20, 2025 | 7,466 | 7,494.5 | 7,494.5 | 7,500 | 7,446 | 1,405 |
| October 17, 2025 | 7,383 | 7,440 | 7,440 | 7,442 | 7,383 | 1,799 |
| October 16, 2025 | 7,489.5 | 7,489.5 | 7,489.5 | 7,489.5 | 7,489.5 | 0 |
| October 15, 2025 | 7,456 | 7,463 | 7,463 | 7,463 | 7,456 | 20 |
| October 14, 2025 | 7,365 | 7,398 | 7,398 | 7,398 | 7,365 | 520 |
| October 13, 2025 | 7,431.11 | 7,375.5 | 7,375.5 | 7,431.11 | 7,369 | 659 |
| October 10, 2025 | 7,453.79 | 7,360.5 | 7,353 | 7,473.82 | 7,353 | 236 |
| October 09, 2025 | 7,483.84 | 7,449 | 7,449 | 7,490 | 7,449 | 330 |
| October 08, 2025 | 7,415 | 7,459.5 | 7,459.5 | 7,459.5 | 7,415 | 1,017 |
| October 07, 2025 | 7,445 | 7,425 | 7,425 | 7,467.98 | 7,425 | 177 |
| October 06, 2025 | 7,474 | 7,470.5 | 7,470.5 | 7,475 | 7,460.91 | 3,864 |
| October 03, 2025 | 7,452.92 | 7,466.5 | 7,466.5 | 7,466.5 | 7,445 | 2,073 |
| October 02, 2025 | 7,420 | 7,442 | 7,442 | 7,453 | 7,420 | 6,741 |
| October 01, 2025 | 7,355.5 | 7,355.5 | 7,355.5 | 7,355.5 | 7,355.5 | 0 |
| September 30, 2025 | 7,289.39 | 7,288 | 7,288 | 7,289.39 | 7,229.75 | 389 |
| September 29, 2025 | 7,240.43 | 7,274 | 7,274 | 7,278 | 7,239.46 | 862 |
| September 26, 2025 | 7,206 | 7,213.5 | 7,213.5 | 7,213.5 | 7,206 | 578 |
| September 25, 2025 | 7,217 | 7,205 | 7,205 | 7,217 | 7,204.09 | 5,166 |
| September 24, 2025 | 7,250 | 7,238 | 7,238 | 7,253 | 7,238 | 7 |
| September 23, 2025 | 7,298 | 7,284.5 | 7,284.5 | 7,298 | 7,284.5 | 4 |
| September 22, 2025 | 7,259.56 | 7,256 | 7,256 | 7,274.41 | 7,244.09 | 528 |
| September 19, 2025 | 7,296.93 | 7,267.5 | 7,267.5 | 7,297 | 7,267.5 | 627 |
| September 18, 2025 | 7,207.15 | 7,291.5 | 7,291.5 | 7,291.5 | 7,207.15 | 508 |
| September 17, 2025 | 7,199 | 7,185.5 | 7,185.5 | 7,199 | 7,185.5 | 727 |
| September 16, 2025 | 7,224 | 7,170.5 | 7,170.5 | 7,224 | 7,168.48 | 44 |
| September 15, 2025 | 7,188.28 | 7,220.5 | 7,220.5 | 7,227 | 7,187.88 | 3,567 |
| September 12, 2025 | 7,172 | 7,174 | 7,174 | 7,188 | 7,171 | 1,151 |