5,420.00
-13(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,464 | 5,420 | 5,420 | 5,464 | 5,420 | 24 |
| December 23, 2025 | 5,411 | 5,433 | 5,433 | 5,442.88 | 5,411 | 66 |
| December 22, 2025 | 5,466 | 5,420 | 5,420 | 5,466 | 5,408 | 52 |
| December 19, 2025 | 5,373 | 5,441.5 | 5,441.5 | 5,444 | 5,373 | 357 |
| December 18, 2025 | 5,416 | 5,393 | 5,393 | 5,416 | 5,393 | 25 |
| December 17, 2025 | 5,437 | 5,397 | 5,397 | 5,437 | 5,397 | 1,728 |
| December 16, 2025 | 5,386 | 5,353.5 | 5,353.5 | 5,388 | 5,338.52 | 1,406 |
| December 15, 2025 | 5,378 | 5,385 | 5,385 | 5,387.89 | 5,351 | 81 |
| December 12, 2025 | 5,353.1 | 5,321 | 5,321 | 5,353.1 | 5,321 | 118 |
| December 11, 2025 | 5,306 | 5,332.5 | 5,332.5 | 5,338.9 | 5,304.11 | 73 |
| December 10, 2025 | 5,332.91 | 5,332.5 | 5,301.48 | 5,347 | 5,332.5 | 415 |
| December 09, 2025 | 5,389 | 5,341.5 | 5,310.43 | 5,389 | 5,341.5 | 195 |
| December 08, 2025 | 5,380 | 5,349.5 | 5,318.38 | 5,389 | 5,346.08 | 7,475 |
| December 05, 2025 | 5,425.94 | 5,387.5 | 5,356.16 | 5,425.94 | 5,387.5 | 1,237 |
| December 04, 2025 | 5,458 | 5,414 | 5,414 | 5,458 | 5,408.9 | 738 |
| December 03, 2025 | 5,409.93 | 5,399.5 | 5,399.5 | 5,414.92 | 5,399.5 | 122 |
| December 02, 2025 | 5,418 | 5,411 | 5,411 | 5,434 | 5,408.91 | 1,490 |
| December 01, 2025 | 5,399 | 5,407.5 | 5,407.5 | 5,410.91 | 5,399 | 321 |
| November 28, 2025 | 5,401.3 | 5,407.5 | 5,407.5 | 5,419.88 | 5,401.3 | 456 |
| November 27, 2025 | 5,392 | 5,367 | 5,367 | 5,401.92 | 5,367 | 28 |
| November 26, 2025 | 5,337.02 | 5,381.5 | 5,381.5 | 5,381.5 | 5,326.94 | 212 |
| November 25, 2025 | 5,240 | 5,335 | 5,335 | 5,335 | 5,240 | 1,663 |
| November 24, 2025 | 5,342 | 5,281.5 | 5,281.5 | 5,342 | 5,280.95 | 526 |
| November 21, 2025 | 5,253 | 5,272.5 | 5,272.5 | 5,272.5 | 5,236.92 | 183 |
| November 20, 2025 | 5,282 | 5,213 | 5,213 | 5,282 | 5,213 | 858 |
| November 19, 2025 | 5,274.93 | 5,267 | 5,267 | 5,275.88 | 5,257 | 138 |
| November 18, 2025 | 5,270 | 5,263.5 | 5,263.5 | 5,279 | 5,243.1 | 1,279 |
| November 17, 2025 | 5,379 | 5,304 | 5,304 | 5,379 | 5,304 | 1,383 |
| November 14, 2025 | 5,417.26 | 5,353 | 5,353 | 5,417.26 | 5,350.06 | 12 |
| November 13, 2025 | 5,510 | 5,426.5 | 5,426.5 | 5,510 | 5,426.5 | 3,889 |
| November 12, 2025 | 5,467.73 | 5,438 | 5,438 | 5,484.94 | 5,438 | 5,748 |
| November 11, 2025 | 5,440 | 5,446 | 5,446 | 5,486 | 5,440 | 1,666 |
| November 10, 2025 | 5,383 | 5,409 | 5,409 | 5,411 | 5,378 | 709 |
| 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 |