5,500.00
+1(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,514 | 5,500 | 5,500 | 5,514 | 5,491 | 4,445 |
| December 03, 2025 | 5,472 | 5,499 | 5,499 | 5,536 | 5,472 | 7,052 |
| December 02, 2025 | 5,485 | 5,485 | 5,485 | 5,496 | 5,484 | 1,423 |
| December 01, 2025 | 5,496 | 5,493 | 5,493 | 5,497 | 5,488 | 7,949 |
| November 28, 2025 | 5,500.04 | 5,490 | 5,490 | 5,502 | 5,489.8 | 8,860 |
| November 27, 2025 | 5,480.04 | 5,501 | 5,501 | 5,501 | 5,480.04 | 5,695 |
| November 26, 2025 | 5,496.47 | 5,500 | 5,500 | 5,500 | 5,488.72 | 4,000 |
| November 25, 2025 | 5,491.12 | 5,492 | 5,492 | 5,502 | 5,485.72 | 34,420 |
| November 24, 2025 | 5,481.65 | 5,479 | 5,479 | 5,490.04 | 5,479 | 3,927 |
| November 21, 2025 | 5,466.96 | 5,478 | 5,478 | 5,491.12 | 5,466.96 | 1,763 |
| November 20, 2025 | 5,464.96 | 5,488 | 5,488 | 5,488 | 5,464.96 | 5,338 |
| November 19, 2025 | 5,472.49 | 5,475 | 5,475 | 5,498 | 5,469.97 | 28,471 |
| November 18, 2025 | 5,481.12 | 5,473 | 5,473 | 5,485.12 | 5,471.88 | 3,780 |
| November 17, 2025 | 5,472.8 | 5,468 | 5,468 | 5,481 | 5,468 | 4,476 |
| November 14, 2025 | 5,469.88 | 5,469 | 5,469 | 5,477.06 | 5,465.5 | 1,012 |
| November 13, 2025 | 5,478.5 | 5,483 | 5,483 | 5,484 | 5,473.72 | 1,930 |
| November 12, 2025 | 5,475.38 | 5,475 | 5,475 | 5,477.9 | 5,475 | 1,150 |
| November 11, 2025 | 5,481.04 | 5,472 | 5,472 | 5,484 | 5,470.88 | 3,379 |
| November 10, 2025 | 5,477.12 | 5,470 | 5,470 | 5,480 | 5,469.8 | 1,455 |
| November 07, 2025 | 5,479.79 | 5,482 | 5,482 | 5,482 | 5,471.64 | 1,296 |
| November 06, 2025 | 5,479.16 | 5,476 | 5,476 | 5,485.12 | 5,473.5 | 6,336 |
| November 05, 2025 | 5,470.88 | 5,476 | 5,476 | 5,480 | 5,468 | 6,048 |
| November 04, 2025 | 5,495 | 5,482 | 5,482 | 5,495 | 5,468.8 | 2,417 |
| November 03, 2025 | 5,494 | 5,458 | 5,458 | 5,494 | 5,458 | 15,162 |
| October 31, 2025 | 5,470.45 | 5,468 | 5,468 | 5,477.99 | 5,468 | 6,930 |
| October 30, 2025 | 5,481 | 5,468 | 5,468 | 5,484 | 5,451 | 4,376 |
| October 29, 2025 | 5,481.72 | 5,485 | 5,485 | 5,490 | 5,481.72 | 2,522 |
| October 28, 2025 | 5,482.88 | 5,487 | 5,487 | 5,490.12 | 5,481 | 5,261 |
| October 27, 2025 | 5,487 | 5,477 | 5,477 | 5,488.12 | 5,477 | 3,306 |
| October 24, 2025 | 5,465 | 5,487 | 5,487 | 5,502 | 5,465 | 11,933 |
| October 23, 2025 | 5,477.8 | 5,479 | 5,479 | 5,489 | 5,475.8 | 13,211 |
| October 22, 2025 | 5,490.88 | 5,475 | 5,475 | 5,490.88 | 5,475 | 4,976 |
| October 21, 2025 | 5,478.5 | 5,482 | 5,482 | 5,491 | 5,477.8 | 5,349 |
| October 20, 2025 | 5,463.04 | 5,473 | 5,473 | 5,481.29 | 5,463.04 | 5,857 |
| October 17, 2025 | 5,491.4 | 5,472 | 5,472 | 5,491.4 | 5,467.8 | 1,382 |
| October 16, 2025 | 5,473.8 | 5,469 | 5,469 | 5,482 | 5,469 | 3,920 |
| October 15, 2025 | 5,480 | 5,474 | 5,474 | 5,480.63 | 5,474 | 4,386 |
| October 14, 2025 | 5,453.85 | 5,473 | 5,473 | 5,476 | 5,453.85 | 4,614 |
| October 13, 2025 | 5,474.26 | 5,457 | 5,457 | 5,474.26 | 5,457 | 1,808 |
| October 10, 2025 | 5,458.5 | 5,456 | 5,456 | 5,466.2 | 5,456 | 4,522 |
| October 09, 2025 | 5,465.35 | 5,462 | 5,462 | 5,466.2 | 5,456.4 | 6,617 |
| October 08, 2025 | 5,458.8 | 5,466 | 5,466 | 5,467 | 5,458.8 | 4,181 |
| October 07, 2025 | 5,460.5 | 5,464 | 5,464 | 5,464 | 5,452.8 | 3,165 |
| October 06, 2025 | 5,461.5 | 5,462 | 5,462 | 5,462.2 | 5,454.48 | 5,245 |
| October 03, 2025 | 5,464.65 | 5,456 | 5,456 | 5,465.2 | 5,456 | 3,136 |
| October 02, 2025 | 5,462.47 | 5,465 | 5,465 | 5,465 | 5,454 | 1,100 |
| October 01, 2025 | 5,452 | 5,448 | 5,448 | 5,456 | 5,446.8 | 22,844 |
| September 30, 2025 | 5,455 | 5,456 | 5,456 | 5,456 | 5,446.88 | 3,289 |
| September 29, 2025 | 5,446.96 | 5,443 | 5,443 | 5,454.2 | 5,443 | 3,566 |
| September 26, 2025 | 5,445.04 | 5,422 | 5,422 | 5,447.2 | 5,422 | 2,931 |
| September 25, 2025 | 5,446.8 | 5,446 | 5,446 | 5,454 | 5,442 | 3,873 |
| September 24, 2025 | 5,474 | 5,445 | 5,445 | 5,474 | 5,445 | 1,956 |
| September 23, 2025 | 5,454.45 | 5,447 | 5,447 | 5,459 | 5,447 | 25,330 |
| September 22, 2025 | 5,454.28 | 5,444 | 5,444 | 5,455 | 5,444 | 3,583 |
| September 19, 2025 | 5,451.36 | 5,447 | 5,447 | 5,457 | 5,446.65 | 7,540 |
| September 18, 2025 | 5,447 | 5,448 | 5,448 | 5,461 | 5,447 | 6,368 |
| September 17, 2025 | 5,458.2 | 5,443 | 5,443 | 5,458.2 | 5,443 | 5,869 |
| September 16, 2025 | 5,447.8 | 5,449 | 5,449 | 5,461 | 5,447.8 | 16,392 |
| September 15, 2025 | 5,445 | 5,456 | 5,456 | 5,456 | 5,444.8 | 10,522 |
| September 12, 2025 | 5,449.52 | 5,441 | 5,441 | 5,455 | 5,441 | 6,854 |
