8,821.50
+15(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,833 | 8,821.5 | 8,821.5 | 8,850.88 | 8,813.55 | 1,655 |
| December 03, 2025 | 8,811.95 | 8,806.5 | 8,806.5 | 8,826 | 8,770 | 7,756 |
| December 02, 2025 | 8,772.94 | 8,785 | 8,785 | 8,821 | 8,762 | 2,163 |
| December 01, 2025 | 8,770 | 8,799 | 8,799 | 8,804 | 8,758 | 10,278 |
| November 28, 2025 | 8,836 | 8,807.5 | 8,807.5 | 8,914 | 8,782.07 | 5,185 |
| November 27, 2025 | 8,780 | 8,783 | 8,781 | 8,791 | 8,770 | 14,551 |
| November 26, 2025 | 8,745 | 8,780 | 8,780 | 8,787 | 8,728 | 4,726 |
| November 25, 2025 | 8,634 | 8,652.88 | 8,652.88 | 8,662 | 8,579.95 | 3,350 |
| November 24, 2025 | 8,550 | 8,619 | 8,619 | 8,625.44 | 8,515.74 | 4,294 |
| November 21, 2025 | 8,417.05 | 8,462.5 | 8,462.5 | 8,490 | 8,384.15 | 5,502 |
| November 20, 2025 | 8,664 | 8,621.5 | 8,621.5 | 8,715.44 | 8,621.5 | 3,177 |
| November 19, 2025 | 8,534 | 8,540.5 | 8,540.5 | 8,610.65 | 8,516 | 7,471 |
| November 18, 2025 | 8,550 | 8,537 | 8,535 | 8,580 | 8,465 | 8,346 |
| November 17, 2025 | 8,714.08 | 8,651.5 | 8,651.5 | 8,733 | 8,624 | 5,642 |
| November 14, 2025 | 8,659.76 | 8,703.5 | 8,703.5 | 8,714 | 8,574 | 10,951 |
| November 13, 2025 | 8,729 | 8,724 | 8,724 | 8,836 | 8,710 | 3,394 |
| November 12, 2025 | 8,835.65 | 8,805 | 8,805 | 8,876 | 8,795 | 5,083 |
| November 11, 2025 | 8,787 | 8,767 | 8,767 | 8,791 | 8,758 | 4,281 |
| November 10, 2025 | 8,722 | 8,716.5 | 8,716.5 | 8,762.55 | 8,716 | 11,732 |
| November 07, 2025 | 8,676.58 | 8,551 | 8,551 | 8,688 | 8,547 | 8,616 |
| November 06, 2025 | 8,727.6 | 8,662.5 | 8,662.5 | 8,772 | 8,654 | 5,742 |
| November 05, 2025 | 8,697 | 8,752 | 8,752 | 8,753.6 | 8,680.37 | 16,802 |
| November 04, 2025 | 8,740 | 8,755.5 | 8,755.5 | 8,780 | 8,702.99 | 4,131 |
| November 03, 2025 | 8,812 | 8,806 | 8,806 | 8,853 | 8,776.4 | 14,777 |
| October 31, 2025 | 8,846 | 8,800.5 | 8,800.5 | 8,865.85 | 8,789 | 3,357 |
| October 30, 2025 | 8,874.82 | 8,845 | 8,845 | 8,880.37 | 8,800 | 6,635 |
| October 29, 2025 | 8,898.89 | 8,887.5 | 8,887.5 | 8,903 | 8,877 | 11,140 |
| October 28, 2025 | 8,840 | 8,861 | 8,861 | 8,875 | 8,829 | 9,801 |
| October 27, 2025 | 8,817.7 | 8,825.5 | 8,825.5 | 8,837 | 8,803 | 13,328 |
| October 24, 2025 | 8,705.35 | 8,756.5 | 8,756.5 | 8,782.63 | 8,691.77 | 2,494 |
| October 23, 2025 | 8,644 | 8,651 | 8,651 | 8,655.55 | 8,610 | 3,254 |
| October 22, 2025 | 8,681.56 | 8,619.5 | 8,619.5 | 8,684 | 8,619.5 | 4,791 |
| October 21, 2025 | 8,656.83 | 8,672.5 | 8,672.5 | 8,685 | 8,649 | 7,211 |
| October 20, 2025 | 8,610.37 | 8,658.5 | 8,658.5 | 8,667 | 8,591.65 | 5,486 |
| October 17, 2025 | 8,454 | 8,505 | 8,505 | 8,565 | 8,408 | 7,855 |
| October 16, 2025 | 8,612.55 | 8,599 | 8,599 | 8,629 | 8,588 | 3,658 |
| October 15, 2025 | 8,583.67 | 8,619 | 8,619 | 8,648.1 | 8,581 | 2,585 |
| October 14, 2025 | 8,493.26 | 8,520 | 8,520 | 8,535 | 8,369.18 | 3,886 |
| October 13, 2025 | 8,553 | 8,555 | 8,555 | 8,576 | 8,520.69 | 14,416 |
| October 10, 2025 | 8,670 | 8,550.5 | 8,550.5 | 8,699.11 | 8,470 | 7,202 |
| October 09, 2025 | 8,692 | 8,672.5 | 8,672.5 | 8,708 | 8,660 | 1,551 |
| October 08, 2025 | 8,648 | 8,696.5 | 8,696.5 | 8,696.5 | 8,644.98 | 5,132 |
| October 07, 2025 | 8,666.23 | 8,644.5 | 8,644.5 | 8,688 | 8,644 | 14,243 |
| October 06, 2025 | 8,671 | 8,667.5 | 8,667.5 | 8,701 | 8,653 | 2,225 |
| October 03, 2025 | 8,674 | 8,676 | 8,676 | 8,683 | 8,644 | 4,817 |
| October 02, 2025 | 8,637 | 8,625 | 8,625 | 8,667 | 8,620.34 | 4,205 |
| October 01, 2025 | 8,535 | 8,587 | 8,587 | 8,603.55 | 8,531.4 | 7,434 |
| September 30, 2025 | 8,564.27 | 8,526 | 8,526 | 8,574 | 8,526 | 4,348 |
| September 29, 2025 | 8,581.61 | 8,574 | 8,574 | 8,613 | 8,570.86 | 7,794 |
| September 26, 2025 | 8,516 | 8,514 | 8,514 | 8,556 | 8,497 | 1,408 |
| September 25, 2025 | 8,537.28 | 8,497.5 | 8,497.5 | 8,575 | 8,455.5 | 3,745 |
| September 24, 2025 | 8,586 | 8,550 | 8,550 | 8,587 | 8,550 | 1,930 |
| September 23, 2025 | 8,610.45 | 8,596 | 8,596 | 8,648 | 8,596 | 16,956 |
| September 22, 2025 | 8,555 | 8,580 | 8,580 | 8,599 | 8,536 | 8,138 |
| September 19, 2025 | 8,531.55 | 8,545 | 8,545 | 8,566.76 | 8,522.35 | 3,947 |
| September 18, 2025 | 8,536.36 | 8,549.5 | 8,549.5 | 8,583 | 8,525 | 11,428 |
| September 17, 2025 | 8,510 | 8,490.5 | 8,490.5 | 8,514 | 8,490.5 | 3,144 |
| September 16, 2025 | 8,521.28 | 8,496 | 8,496 | 8,540 | 8,495 | 7,571 |
| September 15, 2025 | 8,489 | 8,508.5 | 8,508.5 | 8,520 | 8,473 | 2,193 |
| September 12, 2025 | 8,470.61 | 8,474 | 8,474 | 8,520 | 8,461 | 2,964 |