5,175.80
-1.2(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,171.4 | 5,175.8 | 5,175.8 | 5,175.8 | 5,168.1 | 7,335 |
| December 23, 2025 | 5,151.98 | 5,177 | 5,177 | 5,177.6 | 5,146.93 | 31,374 |
| December 22, 2025 | 5,169.7 | 5,173.8 | 5,173.8 | 5,190.65 | 5,149.45 | 36,437 |
| December 19, 2025 | 5,139.9 | 5,169.7 | 5,169.7 | 5,171.63 | 5,128.08 | 42,883 |
| December 18, 2025 | 5,103.82 | 5,150.9 | 5,150.9 | 5,150.9 | 5,098.84 | 80,579 |
| December 17, 2025 | 5,167.5 | 5,098.8 | 5,098.8 | 5,181.03 | 5,094.66 | 41,144 |
| December 16, 2025 | 5,132.7 | 5,114.3 | 5,114.3 | 5,139.5 | 5,114.3 | 105,211 |
| December 15, 2025 | 5,179.4 | 5,162.7 | 5,162.7 | 5,191.39 | 5,145.6 | 43,665 |
| December 12, 2025 | 5,217.2 | 5,166.47 | 5,166.47 | 5,224.89 | 5,154.07 | 37,912 |
| December 11, 2025 | 5,171.8 | 5,175.9 | 5,175.9 | 5,191.5 | 5,155.16 | 14,330 |
| December 10, 2025 | 5,201.46 | 5,199.1 | 5,199.1 | 5,205.06 | 5,179.93 | 31,006 |
| December 09, 2025 | 5,205.58 | 5,217.2 | 5,217.2 | 5,218.31 | 5,191.31 | 27,698 |
| December 08, 2025 | 5,224.5 | 5,203.3 | 5,203.3 | 5,227.8 | 5,199.59 | 19,661 |
| December 05, 2025 | 5,211.63 | 5,215 | 5,215 | 5,234.1 | 5,189.9 | 25,448 |
| December 04, 2025 | 5,200.5 | 5,187.9 | 5,187.9 | 5,202.41 | 5,175.82 | 66,814 |
| December 03, 2025 | 5,226.54 | 5,191.7 | 5,191.7 | 5,228.4 | 5,178.56 | 30,720 |
| December 02, 2025 | 5,210.39 | 5,225.4 | 5,225.4 | 5,249.3 | 5,207.6 | 62,065 |
| December 01, 2025 | 5,206.5 | 5,220.6 | 5,220.6 | 5,220.6 | 5,178.4 | 36,808 |
| November 28, 2025 | 5,216.1 | 5,221.8 | 5,221.8 | 5,244.72 | 5,216 | 27,490 |
| November 27, 2025 | 5,208.66 | 5,203 | 5,203 | 5,219.8 | 5,199.12 | 25,402 |
| November 26, 2025 | 5,210.2 | 5,212.5 | 5,207.5 | 5,220.72 | 5,191.3 | 30,264 |
| November 25, 2025 | 5,166.1 | 5,157.6 | 5,157.6 | 5,170.25 | 5,126.5 | 39,253 |
| November 24, 2025 | 5,128.5 | 5,161.5 | 5,161.5 | 5,167.92 | 5,107 | 41,782 |
| November 21, 2025 | 5,054 | 5,076.6 | 5,076.6 | 5,084.68 | 5,038.9 | 29,850 |
| November 20, 2025 | 5,202.7 | 5,161.4 | 5,161.4 | 5,230.69 | 5,161.4 | 49,217 |
| November 19, 2025 | 5,095.48 | 5,130.3 | 5,130.3 | 5,154.06 | 5,091.97 | 21,826 |
| November 18, 2025 | 5,104.4 | 5,099.9 | 5,099.9 | 5,122.2 | 5,060.82 | 36,680 |
| November 17, 2025 | 5,194.3 | 5,161.6 | 5,161.6 | 5,205.9 | 5,145.7 | 43,703 |
| November 14, 2025 | 5,171.7 | 5,189.4 | 5,189.4 | 5,196.5 | 5,104.22 | 84,946 |
| November 13, 2025 | 5,278.1 | 5,194.7 | 5,194.7 | 5,281.4 | 5,189.3 | 77,517 |
| November 12, 2025 | 5,281.68 | 5,269.4 | 5,269.4 | 5,304.9 | 5,262.72 | 77,149 |
| November 11, 2025 | 5,251.2 | 5,230.8 | 5,230.8 | 5,256.47 | 5,222.4 | 63,842 |
| November 10, 2025 | 5,204.97 | 5,204.3 | 5,204.3 | 5,230.02 | 5,198.1 | 39,099 |
| November 07, 2025 | 5,193.42 | 5,106 | 5,106 | 5,198.84 | 5,100 | 23,993 |
| November 06, 2025 | 5,247.73 | 5,188.4 | 5,188.4 | 5,265.2 | 5,188.4 | 44,391 |
| November 05, 2025 | 5,242.94 | 5,271.9 | 5,271.9 | 5,272.48 | 5,235.46 | 40,726 |
| November 04, 2025 | 5,231.49 | 5,266.9 | 5,266.9 | 5,279.85 | 5,227.1 | 35,458 |
| November 03, 2025 | 5,262.7 | 5,261.5 | 5,261.5 | 5,296.09 | 5,248.8 | 31,666 |
| October 31, 2025 | 5,286.7 | 5,263.4 | 5,263.4 | 5,307.5 | 5,255.97 | 53,666 |
| October 30, 2025 | 5,278.05 | 5,272.8 | 5,272.8 | 5,289.4 | 5,259.37 | 40,700 |
| October 29, 2025 | 5,278.44 | 5,274.1 | 5,274.1 | 5,291.11 | 5,265.8 | 38,617 |
| October 28, 2025 | 5,206.88 | 5,238.8 | 5,238.8 | 5,249.6 | 5,204.8 | 38,842 |
| October 27, 2025 | 5,199.2 | 5,197.2 | 5,197.2 | 5,202.02 | 5,182.52 | 38,133 |
| October 24, 2025 | 5,124.3 | 5,166.2 | 5,166.2 | 5,169.35 | 5,122.4 | 109,008 |
| October 23, 2025 | 5,081.7 | 5,098.7 | 5,098.7 | 5,100.5 | 5,064.1 | 56,099 |
| October 22, 2025 | 5,113.02 | 5,062 | 5,062 | 5,121.5 | 5,062 | 44,940 |
| October 21, 2025 | 5,077 | 5,089.1 | 5,089.1 | 5,094.81 | 5,072.45 | 25,615 |
| October 20, 2025 | 5,036.1 | 5,065.9 | 5,065.9 | 5,071.9 | 5,024.11 | 36,148 |
| October 17, 2025 | 4,936.52 | 4,984.4 | 4,984.4 | 5,018.69 | 4,912 | 64,739 |
| October 16, 2025 | 5,038.8 | 5,032.2 | 5,032.2 | 5,045.61 | 5,027.37 | 24,251 |
| October 15, 2025 | 5,044.81 | 5,044.1 | 5,044.1 | 5,083.3 | 5,044.1 | 63,554 |
| October 14, 2025 | 5,021.3 | 5,030.6 | 5,030.6 | 5,037 | 4,994.59 | 61,515 |
| October 13, 2025 | 5,027.2 | 5,040.9 | 5,040.9 | 5,045.5 | 5,001.5 | 62,370 |
| October 10, 2025 | 5,120.6 | 5,018.6 | 5,018.6 | 5,141.15 | 5,018.6 | 62,056 |
| October 09, 2025 | 5,106 | 5,112.65 | 5,112.65 | 5,114.5 | 5,094.57 | 49,053 |
| October 08, 2025 | 5,062.7 | 5,085.25 | 5,085.25 | 5,086.16 | 5,052.49 | 33,437 |
| October 07, 2025 | 5,056.1 | 5,046.6 | 5,046.6 | 5,086.6 | 5,046.6 | 35,758 |
| October 06, 2025 | 5,063.6 | 5,051.1 | 5,051.1 | 5,072.9 | 5,040.8 | 60,579 |
| October 03, 2025 | 5,061.9 | 5,053.05 | 5,053.05 | 5,065.9 | 5,032.7 | 35,493 |
| October 02, 2025 | 5,026.2 | 5,046.5 | 5,046.5 | 5,053.81 | 5,024.99 | 32,186 |
