5,115.00
+6(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,116 | 5,115 | 5,115 | 5,121 | 5,091 | 1,482 |
| December 23, 2025 | 5,098 | 5,109 | 5,109 | 5,111 | 5,091 | 27,178 |
| December 22, 2025 | 5,121 | 5,106 | 5,106 | 5,134 | 5,100 | 31,567 |
| December 19, 2025 | 5,112 | 5,136 | 5,136 | 5,146 | 5,109.55 | 43,539 |
| December 18, 2025 | 5,077 | 5,124 | 5,124 | 5,124 | 5,070 | 204,235 |
| December 17, 2025 | 5,135 | 5,079 | 5,079 | 5,136 | 5,077 | 33,194 |
| December 16, 2025 | 5,124 | 5,098 | 5,098 | 5,135 | 5,098 | 65,458 |
| December 15, 2025 | 5,130 | 5,142 | 5,142 | 5,147 | 5,127 | 397,857 |
| December 12, 2025 | 5,156 | 5,122 | 5,122 | 5,175 | 5,122 | 14,523 |
| December 11, 2025 | 5,085 | 5,133 | 5,133 | 5,142 | 5,070 | 23,570 |
| December 10, 2025 | 5,086 | 5,079 | 5,079 | 5,094 | 5,069 | 48,634 |
| December 09, 2025 | 5,096 | 5,090 | 5,090 | 5,111 | 5,077 | 31,762 |
| December 08, 2025 | 5,094 | 5,088 | 5,088 | 5,104 | 5,081 | 10,945 |
| December 05, 2025 | 5,100 | 5,088 | 5,088 | 5,112 | 5,084 | 9,101 |
| December 04, 2025 | 5,098 | 5,083 | 5,083 | 5,103 | 5,081.85 | 53,778 |
| December 03, 2025 | 5,118 | 5,072 | 5,072 | 5,119 | 5,069 | 64,558 |
| December 02, 2025 | 5,082 | 5,099 | 5,099 | 5,116.6 | 5,074 | 77,725 |
| December 01, 2025 | 5,053 | 5,070 | 5,070 | 5,074 | 5,031 | 56,118 |
| November 28, 2025 | 5,050 | 5,054 | 5,054 | 5,064 | 5,030.27 | 44,616 |
| November 27, 2025 | 5,034 | 5,039 | 5,039 | 5,051 | 5,028 | 73,495 |
| November 26, 2025 | 5,011.4 | 5,047 | 5,047 | 5,047 | 4,993.5 | 134,996 |
| November 25, 2025 | 4,947 | 4,975.5 | 4,975.5 | 4,998 | 4,928 | 128,936 |
| November 24, 2025 | 4,969.5 | 4,949.5 | 4,949.5 | 4,983 | 4,938 | 33,900 |
| November 21, 2025 | 4,915 | 4,925.5 | 4,925.5 | 4,958.1 | 4,910 | 54,185 |
| November 20, 2025 | 5,020.68 | 4,984.5 | 4,984.5 | 5,032.31 | 4,984.5 | 75,542 |
| November 19, 2025 | 4,955.5 | 4,970 | 4,970 | 4,999.13 | 4,933 | 42,934 |
| November 18, 2025 | 4,988 | 4,956.5 | 4,956.5 | 4,995.5 | 4,937.5 | 58,692 |
| November 17, 2025 | 5,098 | 5,047 | 5,047 | 5,105 | 5,037.59 | 29,196 |
| November 14, 2025 | 5,134.7 | 5,106 | 5,106 | 5,134.84 | 5,064.3 | 59,014 |
| November 13, 2025 | 5,212 | 5,146 | 5,146 | 5,221 | 5,146 | 71,370 |
| November 12, 2025 | 5,163 | 5,204 | 5,192.2 | 5,220.98 | 5,160 | 52,887 |
| November 11, 2025 | 5,092 | 5,133 | 5,133 | 5,134 | 5,092 | 55,622 |
| November 10, 2025 | 5,056 | 5,066 | 5,066 | 5,078.45 | 5,043 | 74,765 |
| November 07, 2025 | 5,038 | 4,986.5 | 4,986.5 | 5,039 | 4,980 | 73,742 |
| November 06, 2025 | 5,073.9 | 5,029 | 5,029 | 5,083 | 5,029 | 36,591 |
| November 05, 2025 | 5,037 | 5,082 | 5,082 | 5,090 | 5,027.5 | 115,278 |
| November 04, 2025 | 5,019 | 5,077 | 5,077 | 5,077 | 5,002 | 52,615 |
| November 03, 2025 | 5,061 | 5,069 | 5,069 | 5,090.81 | 5,057 | 445,228 |
| October 31, 2025 | 5,104 | 5,060 | 5,060 | 5,104 | 5,054.46 | 27,047 |
| October 30, 2025 | 5,111.41 | 5,101 | 5,101 | 5,115 | 5,076 | 53,573 |
| October 29, 2025 | 5,100 | 5,114 | 5,114 | 5,137 | 5,097 | 136,998 |
| October 28, 2025 | 5,064 | 5,096 | 5,096 | 5,102.9 | 5,056 | 157,308 |
| October 27, 2025 | 5,057 | 5,072 | 5,072 | 5,072 | 5,046 | 21,525 |
| October 24, 2025 | 5,048 | 5,045 | 5,045 | 5,049.75 | 5,016 | 16,073 |
| October 23, 2025 | 4,987 | 5,023 | 5,023 | 5,028 | 4,987 | 77,778 |
| October 22, 2025 | 5,024 | 4,982.5 | 4,982.5 | 5,032 | 4,982 | 137,104 |
| October 21, 2025 | 5,017 | 5,017.45 | 5,017.45 | 5,032.01 | 5,005.1 | 34,348 |
| October 20, 2025 | 4,990 | 5,020 | 5,020 | 5,024 | 4,975 | 51,747 |
| October 17, 2025 | 4,941 | 4,965.5 | 4,965.5 | 4,988.85 | 4,923.31 | 54,486 |
| October 16, 2025 | 4,962.5 | 4,994 | 4,994 | 4,995.5 | 4,936.5 | 33,504 |
| October 15, 2025 | 4,981 | 4,959 | 4,959 | 4,999.5 | 4,959 | 20,707 |
| October 14, 2025 | 4,895.5 | 4,923.5 | 4,923.5 | 4,923.98 | 4,876.63 | 70,602 |
| October 13, 2025 | 4,925 | 4,910.5 | 4,910.5 | 4,949 | 4,894.5 | 20,763 |
| October 10, 2025 | 4,989.5 | 4,897 | 4,897 | 4,997 | 4,897 | 27,496 |
| October 09, 2025 | 5,003 | 4,969.5 | 4,969.5 | 5,007 | 4,969.5 | 55,895 |
| October 08, 2025 | 4,943 | 4,979 | 4,979 | 4,984.5 | 4,937.5 | 193,177 |
| October 07, 2025 | 4,972.5 | 4,960 | 4,960 | 4,990 | 4,960 | 118,221 |
| October 06, 2025 | 4,995 | 4,973.5 | 4,973.5 | 5,000 | 4,958.1 | 52,547 |
| October 03, 2025 | 5,027 | 5,010 | 5,010 | 5,029 | 5,005 | 55,834 |
| October 02, 2025 | 4,979 | 5,008 | 5,008 | 5,027 | 4,977.69 | 39,929 |
