5,540.00
-191.5(-3.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,647 | 5,540 | 5,540 | 5,666.2 | 5,526 | 5,543 |
| November 06, 2025 | 5,810 | 5,731.5 | 5,731.5 | 5,842 | 5,722 | 4,963 |
| November 05, 2025 | 5,799 | 5,936 | 5,936 | 5,957 | 5,774 | 7,499 |
| November 04, 2025 | 5,978 | 6,015.5 | 6,015.5 | 6,031 | 5,931 | 9,277 |
| November 03, 2025 | 6,203.05 | 6,191 | 6,191 | 6,238 | 6,159 | 8,986 |
| October 31, 2025 | 6,014 | 5,960 | 5,960 | 6,017 | 5,960 | 7,847 |
| October 30, 2025 | 5,944.01 | 5,884.5 | 5,884.5 | 5,950 | 5,864 | 3,309 |
| October 29, 2025 | 5,833.25 | 5,942 | 5,942 | 5,947 | 5,832.94 | 15,013 |
| October 28, 2025 | 5,626.63 | 5,704 | 5,704 | 5,707.86 | 5,626.63 | 2,594 |
| October 27, 2025 | 5,703 | 5,705 | 5,705 | 5,743 | 5,681 | 6,217 |
| October 24, 2025 | 5,538 | 5,575 | 5,575 | 5,580 | 5,527 | 11,129 |
| October 23, 2025 | 5,392 | 5,434 | 5,434 | 5,439.65 | 5,362 | 3,557 |
| October 22, 2025 | 5,476 | 5,426 | 5,426 | 5,499 | 5,426 | 2,618 |
| October 21, 2025 | 5,412.8 | 5,386 | 5,386 | 5,414.7 | 5,374 | 2,944 |
| October 20, 2025 | 5,384 | 5,457.5 | 5,457.5 | 5,458 | 5,384 | 4,596 |
| October 17, 2025 | 5,279 | 5,306.5 | 5,306.5 | 5,325 | 5,196 | 8,866 |
| October 16, 2025 | 5,304.74 | 5,327 | 5,327 | 5,339 | 5,279 | 3,929 |
| October 15, 2025 | 5,170 | 5,138 | 5,138 | 5,171 | 5,137 | 2,373 |
| October 14, 2025 | 5,005 | 5,023 | 5,023 | 5,027 | 4,961 | 7,697 |
| October 13, 2025 | 5,040 | 5,087 | 5,087 | 5,087 | 5,040 | 10,025 |
| October 10, 2025 | 5,156 | 4,995 | 4,995 | 5,157 | 4,995 | 3,119 |
| October 09, 2025 | 5,068 | 5,090.5 | 5,090.5 | 5,115 | 5,068 | 6,398 |
| October 08, 2025 | 5,000 | 5,097 | 5,097 | 5,097 | 4,990 | 1,938 |
| October 07, 2025 | 5,048 | 5,067 | 5,067 | 5,116 | 5,048 | 6,827 |
| October 06, 2025 | 5,068.25 | 5,100 | 5,100 | 5,116.44 | 5,038 | 10,396 |
| October 03, 2025 | 5,040.94 | 5,046 | 5,046 | 5,051.74 | 5,024 | 4,025 |
| October 02, 2025 | 4,991 | 5,008.5 | 5,008.5 | 5,028 | 4,991 | 4,028 |
| October 01, 2025 | 4,836 | 4,907 | 4,907 | 4,907 | 4,830 | 6,306 |
| September 30, 2025 | 4,799.34 | 4,795.5 | 4,795.5 | 4,799.34 | 4,791 | 8,560 |
| September 29, 2025 | 4,830 | 4,831.5 | 4,831.5 | 4,845 | 4,814 | 4,856 |
| September 26, 2025 | 4,726 | 4,729.5 | 4,729.5 | 4,749 | 4,714 | 12,203 |
| September 25, 2025 | 4,845 | 4,838 | 4,838 | 4,854 | 4,801 | 199,417 |
| September 24, 2025 | 4,851 | 4,815.5 | 4,815.5 | 4,851 | 4,815.5 | 8,046 |
| September 23, 2025 | 4,865.95 | 4,884 | 4,884 | 4,887 | 4,865 | 1,375 |
| September 22, 2025 | 4,840.31 | 4,832 | 4,832 | 4,841.21 | 4,823.95 | 2,323 |
| September 19, 2025 | 4,799 | 4,767 | 4,767 | 4,799 | 4,757 | 783 |
| September 18, 2025 | 4,770 | 4,787 | 4,787 | 4,788 | 4,759 | 2,972 |
| September 17, 2025 | 4,699 | 4,715 | 4,715 | 4,715 | 4,699 | 628 |
| September 16, 2025 | 4,764 | 4,731 | 4,731 | 4,768.15 | 4,723 | 2,003 |
| September 15, 2025 | 4,672.86 | 4,675.5 | 4,675.5 | 4,679 | 4,660 | 2,467 |
| September 12, 2025 | 4,653.43 | 4,647 | 4,647 | 4,671 | 4,647 | 4,201 |
| September 11, 2025 | 4,531 | 4,628 | 4,628 | 4,628 | 4,531 | 15,256 |
| September 10, 2025 | 4,545 | 4,540 | 4,540 | 4,549 | 4,510 | 3,630 |
| September 09, 2025 | 4,426.32 | 4,441 | 4,441 | 4,445 | 4,423 | 6,761 |
| September 08, 2025 | 4,382.8 | 4,384.5 | 4,384.5 | 4,393.76 | 4,372.08 | 7,854 |
| September 05, 2025 | 4,364 | 4,349 | 4,349 | 4,374 | 4,349 | 3,768 |
| September 04, 2025 | 4,347 | 4,345.5 | 4,345.5 | 4,351 | 4,339 | 780 |
| September 03, 2025 | 4,373 | 4,352 | 4,352 | 4,374 | 4,352 | 6,775 |
| September 02, 2025 | 4,293.73 | 4,305 | 4,305 | 4,314 | 4,293.73 | 1,898 |
| September 01, 2025 | 4,218 | 4,238 | 4,238 | 4,254 | 4,218 | 1,053 |
| August 29, 2025 | 4,317 | 4,287.5 | 4,287.5 | 4,319 | 4,287.5 | 690 |
| August 28, 2025 | 4,349 | 4,355 | 4,355 | 4,355 | 4,337 | 472 |
| August 27, 2025 | 4,302 | 4,308 | 4,308 | 4,312.65 | 4,297 | 2,198 |
| August 26, 2025 | 4,338 | 4,316.5 | 4,316.5 | 4,341 | 4,295 | 1,373 |
| August 22, 2025 | 4,333.75 | 4,368 | 4,368 | 4,374 | 4,322 | 1,354 |
| August 21, 2025 | 4,253.1 | 4,249 | 4,249 | 4,258 | 4,242 | 1,603 |
| August 20, 2025 | 4,229 | 4,246 | 4,246 | 4,268 | 4,229 | 1,670 |
| August 19, 2025 | 4,291.14 | 4,264.5 | 4,264.5 | 4,291.14 | 4,264 | 1,816 |
| August 18, 2025 | 4,280 | 4,316 | 4,316 | 4,349 | 4,280 | 2,056 |
| August 15, 2025 | 4,374 | 4,352.5 | 4,352.5 | 4,380 | 4,343 | 1,183 |