5,306.00
-59(-1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,377 | 5,306 | 5,306 | 5,377 | 5,306 | 87 |
| November 06, 2025 | 5,398 | 5,365 | 5,365 | 5,406.86 | 5,365 | 14,595 |
| November 05, 2025 | 5,353.89 | 5,393.5 | 5,393.5 | 5,402 | 5,353.89 | 123 |
| November 04, 2025 | 5,342 | 5,352 | 5,352 | 5,358.86 | 5,290.89 | 1,713 |
| November 03, 2025 | 5,418 | 5,311 | 5,311 | 5,418 | 5,311 | 142 |
| October 31, 2025 | 5,425 | 5,365.5 | 5,365.5 | 5,425 | 5,357 | 2,247 |
| October 30, 2025 | 5,381 | 5,401.5 | 5,401.5 | 5,401.5 | 5,373.12 | 988 |
| October 29, 2025 | 5,393 | 5,431 | 5,431 | 5,431 | 5,388.12 | 1,333 |
| October 28, 2025 | 5,375 | 5,377.5 | 5,377.5 | 5,398 | 5,348 | 4,694 |
| October 27, 2025 | 5,392 | 5,368 | 5,368 | 5,392 | 5,321 | 1,170 |
| October 24, 2025 | 5,320.26 | 5,357 | 5,357 | 5,357 | 5,309 | 142 |
| October 23, 2025 | 5,307.87 | 5,326 | 5,326 | 5,329.85 | 5,307.87 | 320 |
| October 22, 2025 | 5,247 | 5,308 | 5,308 | 5,308 | 5,231.16 | 17 |
| October 21, 2025 | 5,205 | 5,188 | 5,188 | 5,222.8 | 5,188 | 108 |
| October 20, 2025 | 5,210.9 | 5,214 | 5,214 | 5,214 | 5,199.14 | 138 |
| October 17, 2025 | 5,151.15 | 5,192.5 | 5,192.5 | 5,204.75 | 5,151.15 | 54 |
| October 16, 2025 | 5,182 | 5,225.5 | 5,225.5 | 5,225.85 | 5,182 | 135 |
| October 15, 2025 | 5,209 | 5,215 | 5,215 | 5,224.86 | 5,209 | 1,770 |
| October 14, 2025 | 5,171 | 5,209.5 | 5,209.5 | 5,219 | 5,171 | 4,425 |
| October 13, 2025 | 5,170 | 5,180 | 5,180 | 5,186.86 | 5,170 | 815 |
| October 10, 2025 | 5,212 | 5,172 | 5,172 | 5,226.86 | 5,172 | 1,496 |
| October 09, 2025 | 5,225 | 5,206 | 5,206 | 5,227 | 5,195.4 | 6,463 |
| October 08, 2025 | 5,161 | 5,223 | 5,223 | 5,236.87 | 5,161 | 370 |
| October 07, 2025 | 5,187 | 5,183 | 5,183 | 5,190.06 | 5,182.09 | 511 |
| October 06, 2025 | 5,156 | 5,155 | 5,155 | 5,227.28 | 5,155 | 739 |
| October 03, 2025 | 5,184 | 5,189.5 | 5,189.5 | 5,189.5 | 5,179 | 1,336 |
| October 02, 2025 | 5,229 | 5,165.5 | 5,165.5 | 5,229 | 5,158.1 | 1,877 |
| October 01, 2025 | 5,120 | 5,180.5 | 5,180.5 | 5,198.75 | 5,120 | 1,730 |
| September 30, 2025 | 5,072 | 5,132.5 | 5,132.5 | 5,132.5 | 5,067.9 | 630 |
| September 29, 2025 | 5,070 | 5,092.5 | 5,092.5 | 5,109.9 | 5,070 | 85 |
| September 26, 2025 | 5,024 | 5,071.5 | 5,071.5 | 5,081.87 | 5,024 | 80 |
| September 25, 2025 | 5,028 | 5,037.5 | 5,037.5 | 5,070 | 5,028 | 994 |
| September 24, 2025 | 5,040 | 5,071.5 | 5,071.5 | 5,082 | 5,040 | 3,316 |
| September 23, 2025 | 5,066 | 5,101 | 5,101 | 5,101 | 5,066 | 5,895 |
| September 22, 2025 | 5,066 | 5,067.5 | 5,067.5 | 5,095 | 5,027 | 1,117 |
| September 19, 2025 | 5,084 | 5,067 | 5,067 | 5,084 | 5,067 | 969 |
| September 18, 2025 | 5,067 | 5,082 | 5,082 | 5,086.9 | 5,064.18 | 70,059 |
| September 17, 2025 | 5,073 | 5,061.5 | 5,061.5 | 5,078.89 | 5,053 | 21 |
| September 16, 2025 | 5,082.9 | 5,046 | 5,046 | 5,082.9 | 5,046 | 5 |
| September 15, 2025 | 5,084 | 5,094 | 5,094 | 5,122 | 5,084 | 660 |
| September 12, 2025 | 5,129.94 | 5,101 | 5,101 | 5,129.94 | 5,098.09 | 327 |
| September 11, 2025 | 5,105 | 5,109.5 | 5,109.5 | 5,109.5 | 5,105 | 242 |
| September 10, 2025 | 5,141 | 5,144.5 | 5,144.5 | 5,171 | 5,141 | 1,186 |
| September 09, 2025 | 5,159 | 5,162.5 | 5,162.5 | 5,169 | 5,157 | 2,193 |
| September 08, 2025 | 5,122 | 5,154.5 | 5,154.5 | 5,154.5 | 5,122 | 54 |
| September 05, 2025 | 5,152 | 5,139 | 5,139 | 5,156 | 5,139 | 205 |
| September 04, 2025 | 5,102 | 5,143 | 5,143 | 5,143 | 5,102 | 464 |
| September 03, 2025 | 5,086 | 5,105.5 | 5,105.5 | 5,105.5 | 5,069.4 | 8,013 |
| September 02, 2025 | 5,103 | 5,086.05 | 5,086.05 | 5,107 | 5,078 | 5,775 |
| September 01, 2025 | 5,182 | 5,127.5 | 5,127.5 | 5,182 | 5,127.5 | 2,205 |
| August 29, 2025 | 5,155 | 5,146.5 | 5,146.5 | 5,180 | 5,128 | 23 |
| August 28, 2025 | 5,244 | 5,178.5 | 5,178.5 | 5,244 | 5,169.05 | 6,291 |
| August 27, 2025 | 5,213 | 5,200.5 | 5,200.5 | 5,217 | 5,185.09 | 2,288 |
| August 26, 2025 | 5,256.28 | 5,203.5 | 5,203.5 | 5,256.28 | 5,184.66 | 968 |
| August 22, 2025 | 5,217 | 5,252 | 5,252 | 5,252 | 5,217 | 64 |
| August 21, 2025 | 5,250 | 5,235.5 | 5,235.5 | 5,263 | 5,207 | 395 |
| August 20, 2025 | 5,209.25 | 5,244.5 | 5,244.5 | 5,244.5 | 5,208 | 932 |
| August 19, 2025 | 5,177 | 5,181 | 5,181 | 5,181 | 5,150 | 110 |
| August 18, 2025 | 5,156 | 5,130.5 | 5,130.5 | 5,156 | 5,117.12 | 198 |
| August 15, 2025 | 5,162 | 5,133 | 5,133 | 5,169 | 5,127.13 | 1,186 |
