5,287.00
+28.5(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,268 | 5,258.5 | 5,258.5 | 5,275 | 5,250.04 | 28,015 |
| December 03, 2025 | 5,279 | 5,238.5 | 5,238.5 | 5,289 | 5,238.5 | 17,365 |
| December 02, 2025 | 5,246 | 5,266 | 5,266 | 5,284 | 5,246 | 13,301 |
| December 01, 2025 | 5,224 | 5,243 | 5,243 | 5,243 | 5,198.27 | 15,251 |
| November 28, 2025 | 5,216 | 5,223 | 5,223 | 5,232.95 | 5,201 | 8,721 |
| November 27, 2025 | 5,204 | 5,209 | 5,209 | 5,219.23 | 5,199 | 5,481 |
| November 26, 2025 | 5,187 | 5,208 | 5,208 | 5,208 | 5,169.66 | 25,288 |
| November 25, 2025 | 5,118 | 5,141.5 | 5,141.5 | 5,158 | 5,095 | 75,176 |
| November 24, 2025 | 5,135 | 5,122 | 5,122 | 5,148.25 | 5,108.97 | 17,278 |
| November 21, 2025 | 5,084 | 5,090.5 | 5,090.5 | 5,125.95 | 5,077 | 16,624 |
| November 20, 2025 | 5,191 | 5,164 | 5,164 | 5,204 | 5,164 | 146,656 |
| November 19, 2025 | 5,125 | 5,148.5 | 5,148.5 | 5,173.97 | 5,106 | 13,167 |
| November 18, 2025 | 5,156 | 5,123.5 | 5,123.5 | 5,167.55 | 5,108.16 | 17,544 |
| November 17, 2025 | 5,271 | 5,221 | 5,221 | 5,277.52 | 5,213.45 | 4,506 |
| November 14, 2025 | 5,313 | 5,281.5 | 5,281.5 | 5,313 | 5,236.33 | 11,645 |
| November 13, 2025 | 5,379 | 5,326 | 5,326 | 5,401.55 | 5,326 | 90,004 |
| November 12, 2025 | 5,327 | 5,366 | 5,366 | 5,387.97 | 5,327 | 19,933 |
| November 11, 2025 | 5,255 | 5,296.5 | 5,296.5 | 5,296.96 | 5,255 | 8,234 |
| November 10, 2025 | 5,213 | 5,225.5 | 5,225.5 | 5,237 | 5,203.55 | 28,201 |
| 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 |
