6,368.00
+12.5(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 6,359 | 6,366 | 6,366 | 6,384.99 | 6,358.43 | 12,816 |
| December 01, 2025 | 6,342.25 | 6,360.5 | 6,360.5 | 6,360.5 | 6,342.25 | 4 |
| November 28, 2025 | 6,357.36 | 6,360.5 | 6,360.5 | 6,363 | 6,354 | 5,941 |
| November 27, 2025 | 6,348.98 | 6,352 | 6,352 | 6,352 | 6,345.61 | 1,241 |
| November 26, 2025 | 6,281 | 6,331.5 | 6,331.5 | 6,331.5 | 6,281 | 3,350 |
| November 25, 2025 | 6,232 | 6,273 | 6,273 | 6,273 | 6,232 | 4,323 |
| November 24, 2025 | 6,225.41 | 6,212 | 6,212 | 6,231.59 | 6,212 | 4,082 |
| November 21, 2025 | 6,149.93 | 6,204 | 6,204 | 6,204 | 6,149.93 | 1,245 |
| November 20, 2025 | 6,179 | 6,179 | 6,179 | 6,179 | 6,179 | 0 |
| November 19, 2025 | 6,185.65 | 6,169 | 6,169 | 6,185.65 | 6,169 | 1,000 |
| November 18, 2025 | 6,200.97 | 6,191 | 6,191 | 6,205.76 | 6,183 | 1,095 |
| November 17, 2025 | 6,292.51 | 6,282 | 6,282 | 6,292.51 | 6,282 | 233 |
| November 14, 2025 | 6,306.03 | 6,301.5 | 6,301.5 | 6,306.03 | 6,292.67 | 418 |
| November 13, 2025 | 6,419 | 6,384 | 6,384 | 6,419 | 6,384 | 398 |
| November 12, 2025 | 6,438 | 6,438 | 6,438 | 6,438 | 6,438 | 0 |
| November 11, 2025 | 6,429 | 6,451 | 6,451 | 6,451 | 6,427 | 1,051 |
| November 10, 2025 | 6,364.5 | 6,364.5 | 6,364.5 | 6,364.5 | 6,364.5 | 0 |
| November 07, 2025 | 6,301 | 6,285.5 | 6,285.5 | 6,301 | 6,285.5 | 264 |
| November 06, 2025 | 6,322 | 6,313 | 6,313 | 6,322 | 6,313 | 6 |
| November 05, 2025 | 6,279 | 6,346 | 6,346 | 6,346 | 6,279 | 236 |
| November 04, 2025 | 6,296.5 | 6,296.5 | 6,296.5 | 6,296.5 | 6,296.5 | 0 |
| November 03, 2025 | 6,285.5 | 6,285.5 | 6,285.5 | 6,285.5 | 6,285.5 | 0 |
| October 31, 2025 | 6,314 | 6,314 | 6,314 | 6,314 | 6,314 | 0 |
| October 30, 2025 | 6,346.5 | 6,346.5 | 6,346.5 | 6,346.5 | 6,346.5 | 0 |
| October 29, 2025 | 6,347.5 | 6,347.5 | 6,347.5 | 6,347.5 | 6,347.5 | 0 |
| October 28, 2025 | 6,314 | 6,314 | 6,314 | 6,314 | 6,314 | 0 |
| October 27, 2025 | 6,299 | 6,299 | 6,299 | 6,299 | 6,299 | 2 |
| October 24, 2025 | 6,275 | 6,288 | 6,288 | 6,288 | 6,275 | 68 |
| October 23, 2025 | 6,239 | 6,251.5 | 6,251.5 | 6,251.5 | 6,239 | 230 |
| October 22, 2025 | 6,214 | 6,214 | 6,214 | 6,214 | 6,214 | 0 |
| October 21, 2025 | 6,132 | 6,139 | 6,139 | 6,139 | 6,124.58 | 26,654 |
| October 20, 2025 | 6,097 | 6,118 | 6,118 | 6,118 | 6,097 | 1,016 |
| October 17, 2025 | 6,058 | 6,093 | 6,093 | 6,106.12 | 6,058 | 275 |
| October 16, 2025 | 6,119 | 6,132 | 6,132 | 6,132 | 6,119 | 162 |
| October 15, 2025 | 6,108 | 6,119.5 | 6,119.5 | 6,119.5 | 6,108 | 1,230 |
| October 14, 2025 | 6,084 | 6,107.5 | 6,107.5 | 6,107.5 | 6,084 | 1,232 |
| October 13, 2025 | 6,090.94 | 6,089.5 | 6,089.5 | 6,098 | 6,082 | 1,427 |
| October 10, 2025 | 6,079 | 6,079 | 6,079 | 6,079 | 6,079 | 0 |
| October 09, 2025 | 6,145 | 6,119 | 6,119 | 6,146 | 6,116.01 | 1,782 |
| October 08, 2025 | 6,118 | 6,142.5 | 6,142.5 | 6,142.5 | 6,118 | 360 |
| October 07, 2025 | 6,096.75 | 6,092 | 6,092 | 6,107 | 6,092 | 1,633 |
| October 06, 2025 | 6,082.46 | 6,099 | 6,099 | 6,130 | 6,082.46 | 732 |
| October 03, 2025 | 6,103.78 | 6,107 | 6,107 | 6,116 | 6,103.78 | 127 |
| October 02, 2025 | 6,076 | 6,076 | 6,076 | 6,076 | 6,076 | 0 |
| October 01, 2025 | 6,073 | 6,092.5 | 6,092.5 | 6,092.5 | 6,073 | 170 |
| September 30, 2025 | 5,977 | 6,037 | 6,037 | 6,037 | 5,977 | 1,333 |
| September 29, 2025 | 6,017 | 5,993 | 5,993 | 6,017 | 5,993 | 2 |
| September 26, 2025 | 5,969.5 | 5,969.5 | 5,969.5 | 5,969.5 | 5,969.5 | 0 |
| September 25, 2025 | 5,925 | 5,925 | 5,925 | 5,925 | 5,925 | 0 |
| September 24, 2025 | 5,966 | 5,966 | 5,966 | 5,966 | 5,966 | 0 |
| September 23, 2025 | 5,996 | 5,968.5 | 5,968.5 | 5,996 | 5,968.5 | 1,436 |
| September 22, 2025 | 5,954 | 5,954 | 5,954 | 5,954 | 5,954 | 0 |
| September 19, 2025 | 5,951 | 5,964.5 | 5,964.5 | 5,964.5 | 5,951 | 64 |
| September 18, 2025 | 5,972.37 | 5,979.5 | 5,979.5 | 5,979.5 | 5,972.37 | 100 |
| September 17, 2025 | 5,955.5 | 5,955.5 | 5,955.5 | 5,955.5 | 5,955.5 | 0 |
| September 16, 2025 | 5,985.83 | 5,935 | 5,935 | 5,985.83 | 5,935 | 100 |
| September 15, 2025 | 5,992 | 5,992 | 5,992 | 5,992 | 5,992 | 0 |
| September 12, 2025 | 6,024 | 6,003.5 | 6,003.5 | 6,024 | 6,005.19 | 317 |
| September 11, 2025 | 6,009.5 | 6,009.5 | 6,009.5 | 6,009.5 | 6,009.5 | 0 |
| September 10, 2025 | 6,035.33 | 5,990 | 5,990 | 6,035.33 | 5,990 | 665 |