7,355.50
-4(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 7,310 | 7,321 | 7,321 | 7,321 | 7,310 | 984 |
| December 02, 2025 | 7,359.5 | 7,359.5 | 7,359.5 | 7,359.5 | 7,359.5 | 0 |
| December 01, 2025 | 7,376.54 | 7,379 | 7,379 | 7,379 | 7,359 | 26 |
| November 28, 2025 | 7,387 | 7,399 | 7,399 | 7,399 | 7,387 | 197 |
| November 27, 2025 | 7,328 | 7,328 | 7,328 | 7,328 | 7,328 | 0 |
| November 26, 2025 | 7,324 | 7,346.5 | 7,346.5 | 7,346.5 | 7,322 | 718 |
| November 25, 2025 | 7,230.82 | 7,259.5 | 7,259.5 | 7,259.5 | 7,230.82 | 600 |
| November 24, 2025 | 7,174 | 7,248.5 | 7,248.5 | 7,248.5 | 7,174 | 83 |
| November 21, 2025 | 7,074.74 | 7,118 | 7,118 | 7,118 | 7,074.74 | 186 |
| November 20, 2025 | 7,266.43 | 7,230.5 | 7,230.5 | 7,266.43 | 7,230.5 | 425 |
| November 19, 2025 | 7,175 | 7,177.5 | 7,177.5 | 7,200 | 7,171.22 | 921 |
| November 18, 2025 | 7,114.25 | 7,163 | 7,163 | 7,163 | 7,114.25 | 54 |
| November 17, 2025 | 7,244.72 | 7,224 | 7,224 | 7,244.72 | 7,224 | 592 |
| November 14, 2025 | 7,254.84 | 7,306.5 | 7,306.5 | 7,306.5 | 7,199 | 295 |
| November 13, 2025 | 7,307 | 7,307 | 7,307 | 7,307 | 7,307 | 0 |
| November 12, 2025 | 7,410 | 7,428 | 7,428 | 7,438.86 | 7,410 | 1,852 |
| November 11, 2025 | 7,366.5 | 7,366.5 | 7,366.5 | 7,366.5 | 7,366.5 | 0 |
| November 10, 2025 | 7,301 | 7,311.5 | 7,311.5 | 7,311.5 | 7,301 | 362 |
| November 07, 2025 | 7,275.76 | 7,197 | 7,197 | 7,275.76 | 7,197 | 640 |
| November 06, 2025 | 7,281.5 | 7,281.5 | 7,281.5 | 7,281.5 | 7,281.5 | 0 |
| November 05, 2025 | 7,323 | 7,353.5 | 7,353.5 | 7,360.26 | 7,314.13 | 1,127 |
| November 04, 2025 | 7,368.81 | 7,346 | 7,346 | 7,368.81 | 7,346 | 680 |
| November 03, 2025 | 7,389.45 | 7,332.5 | 7,332.5 | 7,402 | 7,310 | 1,219 |
| October 31, 2025 | 7,317 | 7,353 | 7,353 | 7,353 | 7,317 | 166 |
| October 30, 2025 | 7,348 | 7,380.5 | 7,380.5 | 7,380.5 | 7,348 | 515 |
| October 29, 2025 | 7,376.81 | 7,384 | 7,384 | 7,384 | 7,376 | 1,928 |
| October 28, 2025 | 7,378 | 7,358.5 | 7,358.5 | 7,381 | 7,358.5 | 4 |
| October 27, 2025 | 7,362.87 | 7,341.5 | 7,341.5 | 7,362.87 | 7,341.5 | 38 |
| October 24, 2025 | 7,278.52 | 7,350 | 7,350 | 7,350 | 7,278.52 | 493 |
| October 23, 2025 | 7,192.55 | 7,218 | 7,218 | 7,218 | 7,192.55 | 851 |
| October 22, 2025 | 7,284 | 7,170 | 7,170 | 7,284 | 7,170 | 973 |
| October 21, 2025 | 7,231.69 | 7,224.5 | 7,224.5 | 7,236 | 7,224.5 | 419 |
| October 20, 2025 | 7,136.81 | 7,168.5 | 7,168.5 | 7,168.5 | 7,120.22 | 315 |
| October 17, 2025 | 7,008 | 7,072.5 | 7,072.5 | 7,072.5 | 6,994 | 6,223 |
| October 16, 2025 | 7,179.7 | 7,154.5 | 7,154.5 | 7,181 | 7,154.5 | 578 |
| October 15, 2025 | 7,206.11 | 7,213 | 7,213 | 7,213 | 7,206.11 | 493 |
| October 14, 2025 | 7,130 | 7,177.5 | 7,177.5 | 7,177.5 | 7,130 | 2,607 |
| October 13, 2025 | 7,164.12 | 7,155.5 | 7,155.5 | 7,164.12 | 7,135 | 858 |
| October 10, 2025 | 7,293 | 7,149 | 7,149 | 7,293 | 7,149 | 3 |
| October 09, 2025 | 7,295.54 | 7,290 | 7,290 | 7,295.54 | 7,290 | 80 |
| October 08, 2025 | 7,232.13 | 7,267 | 7,267 | 7,267 | 7,232.13 | 1,000 |
| October 07, 2025 | 7,224.95 | 7,199 | 7,199 | 7,224.95 | 7,199 | 320 |
| October 06, 2025 | 7,258.79 | 7,250 | 7,250 | 7,285 | 7,250 | 357 |
| October 03, 2025 | 7,247 | 7,244 | 7,244 | 7,247 | 7,244 | 168 |
| October 02, 2025 | 7,174.36 | 7,201.5 | 7,201.5 | 7,201.5 | 7,171.65 | 501 |
| October 01, 2025 | 7,111.88 | 7,174 | 7,174 | 7,174 | 7,111.77 | 832 |
| September 30, 2025 | 7,157.63 | 7,128.5 | 7,128.5 | 7,157.63 | 7,118 | 5,588 |
| September 29, 2025 | 7,185 | 7,165 | 7,165 | 7,186.76 | 7,165 | 378 |
| September 26, 2025 | 7,148 | 7,145.5 | 7,145.5 | 7,148 | 7,139.28 | 346 |
| September 25, 2025 | 7,137.49 | 7,131.5 | 7,131.5 | 7,142.66 | 7,131.5 | 315 |
| September 24, 2025 | 7,134.37 | 7,161.5 | 7,161.5 | 7,175.1 | 7,134.37 | 783 |
| September 23, 2025 | 7,151 | 7,155.5 | 7,155.5 | 7,155.5 | 7,151 | 0 |
| September 22, 2025 | 7,131.03 | 7,120.5 | 7,120.5 | 7,131.03 | 7,120.5 | 22 |
| September 19, 2025 | 7,135.49 | 7,125.5 | 7,125.5 | 7,135.49 | 7,125.5 | 550 |
| September 18, 2025 | 7,113.5 | 7,113.5 | 7,113.5 | 7,113.5 | 7,113.5 | 0 |
| September 17, 2025 | 6,985 | 7,020 | 7,020 | 7,022.74 | 6,985 | 682 |
| September 16, 2025 | 7,037 | 6,985.5 | 6,985.5 | 7,037 | 6,980 | 344 |
| September 15, 2025 | 7,070.42 | 7,051 | 7,051 | 7,070.42 | 7,045 | 8 |
| September 12, 2025 | 7,094 | 7,091.5 | 7,091.5 | 7,128.84 | 7,083 | 728 |
| September 11, 2025 | 7,051 | 7,105 | 7,105 | 7,105 | 7,051 | 281 |