5,142.00
-47(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,195 | 5,142 | 5,142 | 5,200 | 5,139.45 | 17,334 |
| November 06, 2025 | 5,231.59 | 5,189 | 5,189 | 5,241 | 5,185.6 | 18,901 |
| November 05, 2025 | 5,199 | 5,243 | 5,243 | 5,251 | 5,196.53 | 23,228 |
| November 04, 2025 | 5,181 | 5,235 | 5,235 | 5,235 | 5,155.83 | 6,946 |
| November 03, 2025 | 5,222 | 5,224.5 | 5,224.5 | 5,249.68 | 5,216.73 | 60,517 |
| October 31, 2025 | 5,264 | 5,219.5 | 5,219.5 | 5,266 | 5,219.5 | 14,331 |
| October 30, 2025 | 5,276 | 5,263 | 5,263 | 5,280.24 | 5,240 | 12,386 |
| October 29, 2025 | 5,264 | 5,273 | 5,273 | 5,302 | 5,261 | 17,750 |
| October 28, 2025 | 5,224 | 5,254.5 | 5,254.5 | 5,267 | 5,219 | 10,042 |
| October 27, 2025 | 5,217 | 5,232 | 5,232 | 5,234.4 | 5,205 | 9,383 |
| October 24, 2025 | 5,207 | 5,205.5 | 5,205.5 | 5,211 | 5,175 | 13,631 |
| October 23, 2025 | 5,149 | 5,185 | 5,185 | 5,190.55 | 5,144 | 20,127 |
| October 22, 2025 | 5,184 | 5,141.5 | 5,141.5 | 5,193.84 | 5,141.5 | 14,650 |
| October 21, 2025 | 5,180 | 5,179.5 | 5,179.5 | 5,190.81 | 5,166.04 | 2,110 |
| October 20, 2025 | 5,152 | 5,186.5 | 5,186.5 | 5,188 | 5,141.03 | 2,985 |
| October 17, 2025 | 5,094 | 5,127.5 | 5,127.5 | 5,150.96 | 5,086 | 13,003 |
| October 16, 2025 | 5,126 | 5,154.5 | 5,154.5 | 5,157 | 5,097.24 | 13,226 |
| October 15, 2025 | 5,143 | 5,118.5 | 5,118.5 | 5,162.55 | 5,116 | 23,102 |
| October 14, 2025 | 5,054 | 5,081.5 | 5,081.5 | 5,083 | 5,024 | 5,422 |
| October 13, 2025 | 5,082 | 5,068.5 | 5,068.5 | 5,107.65 | 5,051.62 | 8,354 |
| October 10, 2025 | 5,156 | 5,059 | 5,059 | 5,157.71 | 5,053 | 21,482 |
| October 09, 2025 | 5,162 | 5,136.5 | 5,136.5 | 5,169 | 5,136.5 | 13,891 |
| October 08, 2025 | 5,101 | 5,143.5 | 5,143.5 | 5,146 | 5,095 | 10,593 |
| October 07, 2025 | 5,129 | 5,116.5 | 5,116.5 | 5,148 | 5,116.5 | 20,810 |
| October 06, 2025 | 5,156 | 5,135 | 5,135 | 5,162 | 5,112 | 26,465 |
| October 03, 2025 | 5,191 | 5,169 | 5,169 | 5,191 | 5,166 | 23,491 |
| October 02, 2025 | 5,140 | 5,173 | 5,173 | 5,191 | 5,136 | 5,422 |
| October 01, 2025 | 5,057 | 5,103 | 5,103 | 5,103 | 5,046 | 4,454 |
| September 30, 2025 | 5,038 | 5,060 | 5,060 | 5,061 | 5,027 | 1,884 |
| September 29, 2025 | 5,056.58 | 5,053.5 | 5,053.5 | 5,058 | 5,032 | 5,697 |
| September 26, 2025 | 5,008 | 5,030 | 5,030 | 5,035.45 | 5,007.05 | 1,559 |
| September 25, 2025 | 4,991 | 4,984.5 | 4,984.5 | 4,996.5 | 4,971.94 | 16,443 |
| September 24, 2025 | 5,006 | 5,004 | 5,004 | 5,013 | 4,990 | 6,946 |
| September 23, 2025 | 4,994 | 5,012 | 5,012 | 5,025 | 4,987.5 | 3,074 |
| September 22, 2025 | 4,986.5 | 4,976 | 4,976 | 4,986.5 | 4,960 | 6,286 |
| September 19, 2025 | 4,982.5 | 4,991 | 4,991 | 5,022 | 4,980.5 | 9,464 |
| September 18, 2025 | 4,914 | 4,974 | 4,974 | 4,974 | 4,913.5 | 6,416 |
| September 17, 2025 | 4,910 | 4,878.25 | 4,878.25 | 4,911.5 | 4,874.5 | 29,733 |
| September 16, 2025 | 4,934.5 | 4,884 | 4,884 | 4,937.63 | 4,884 | 2,669 |
| September 15, 2025 | 4,906.5 | 4,931.25 | 4,931.25 | 4,937 | 4,902 | 2,956 |
| September 12, 2025 | 4,891 | 4,883 | 4,883 | 4,895 | 4,866.44 | 19,572 |
| September 11, 2025 | 4,872.5 | 4,879.25 | 4,879.25 | 4,903.7 | 4,856 | 4,421 |
| September 10, 2025 | 4,890.5 | 4,858.25 | 4,858.25 | 4,902 | 4,855 | 7,680 |
| September 09, 2025 | 4,879.5 | 4,876.75 | 4,876.75 | 4,893.7 | 4,857.07 | 7,896 |
| September 08, 2025 | 4,860 | 4,878.5 | 4,878.5 | 4,880.31 | 4,853 | 3,202 |
| September 05, 2025 | 4,879 | 4,838 | 4,838 | 4,884.83 | 4,825 | 7,418 |
| September 04, 2025 | 4,837.5 | 4,860.5 | 4,860.5 | 4,860.5 | 4,828 | 8,660 |
| September 03, 2025 | 4,855.5 | 4,847.5 | 4,847.5 | 4,866 | 4,838.7 | 6,814 |
| September 02, 2025 | 4,866 | 4,830.5 | 4,830.5 | 4,872 | 4,828.5 | 8,754 |
| September 01, 2025 | 4,873 | 4,858.25 | 4,858.25 | 4,886 | 4,854.5 | 5,355 |
| August 29, 2025 | 4,876 | 4,860.5 | 4,860.5 | 4,892 | 4,860.5 | 12,100 |
| August 28, 2025 | 4,893 | 4,886 | 4,886 | 4,909.55 | 4,866.02 | 7,524 |
| August 27, 2025 | 4,881 | 4,874 | 4,874 | 4,888 | 4,849 | 12,495 |
| August 26, 2025 | 4,890 | 4,884.5 | 4,884.5 | 4,902.7 | 4,869.05 | 14,890 |
| August 22, 2025 | 4,941.5 | 4,985.5 | 4,985.5 | 5,003.55 | 4,938 | 2,732 |
| August 21, 2025 | 4,961 | 4,957.5 | 4,957.5 | 4,963.5 | 4,939 | 7,973 |
| August 20, 2025 | 4,931 | 4,966.5 | 4,966.5 | 4,978 | 4,930.53 | 10,869 |
| August 19, 2025 | 4,933 | 4,971.5 | 4,971.5 | 4,974.5 | 4,928.7 | 10,086 |
| August 18, 2025 | 4,932.5 | 4,915.5 | 4,915.5 | 4,951 | 4,893.5 | 40,668 |
| August 15, 2025 | 4,932.58 | 4,937.5 | 4,937.5 | 4,942 | 4,922 | 3,107 |