5,690.00
+28(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,676 | 5,662 | 5,662 | 5,691 | 5,654.08 | 83 |
| December 03, 2025 | 5,689 | 5,641.5 | 5,641.5 | 5,689 | 5,641.5 | 84 |
| December 02, 2025 | 5,648 | 5,636.5 | 5,636.5 | 5,650 | 5,620 | 36 |
| December 01, 2025 | 5,588 | 5,621.5 | 5,621.5 | 5,622 | 5,564.05 | 247 |
| November 28, 2025 | 5,619 | 5,611.5 | 5,611.5 | 5,619 | 5,596 | 175 |
| November 27, 2025 | 5,592 | 5,588.5 | 5,588.5 | 5,595.56 | 5,585 | 384 |
| November 26, 2025 | 5,574.8 | 5,591.06 | 5,591.06 | 5,591.06 | 5,551 | 570 |
| November 25, 2025 | 5,495 | 5,514.5 | 5,514.5 | 5,520 | 5,483.08 | 159 |
| November 24, 2025 | 5,496 | 5,498 | 5,498 | 5,508.84 | 5,485 | 6 |
| November 21, 2025 | 5,490.32 | 5,461.5 | 5,461.5 | 5,505.88 | 5,453 | 251 |
| November 20, 2025 | 5,628 | 5,586 | 5,586 | 5,628 | 5,586 | 164 |
| November 19, 2025 | 5,532 | 5,566 | 5,566 | 5,601.04 | 5,532 | 103 |
| November 18, 2025 | 5,582 | 5,540.5 | 5,540.5 | 5,583 | 5,540.5 | 13 |
| November 17, 2025 | 5,711 | 5,640 | 5,640 | 5,711 | 5,640 | 19 |
| November 14, 2025 | 5,697 | 5,708 | 5,708 | 5,708 | 5,636.44 | 1,017 |
| November 13, 2025 | 5,838.66 | 5,741.5 | 5,741.5 | 5,855 | 5,741.5 | 330 |
| November 12, 2025 | 5,828 | 5,828.5 | 5,828.5 | 5,851.16 | 5,827 | 692 |
| November 11, 2025 | 5,735.27 | 5,755 | 5,755 | 5,755.6 | 5,726.95 | 1,861 |
| November 10, 2025 | 5,694 | 5,683 | 5,683 | 5,717 | 5,683 | 95 |
| November 07, 2025 | 5,681 | 5,604.5 | 5,604.5 | 5,688 | 5,604.5 | 66 |
| November 06, 2025 | 5,736.58 | 5,667 | 5,667 | 5,752 | 5,667 | 627 |
| November 05, 2025 | 5,722.25 | 5,771 | 5,771 | 5,780.4 | 5,721.72 | 601 |
| November 04, 2025 | 5,743 | 5,781.5 | 5,781.5 | 5,781.5 | 5,711 | 112 |
| November 03, 2025 | 5,763.25 | 5,785 | 5,785 | 5,807.68 | 5,763.25 | 2,300 |
| October 31, 2025 | 5,811 | 5,772.5 | 5,772.5 | 5,814.26 | 5,768 | 180 |
| October 30, 2025 | 5,820 | 5,818 | 5,818 | 5,826 | 5,804 | 547 |
| October 29, 2025 | 5,838 | 5,819 | 5,819 | 5,863.94 | 5,819 | 58 |
| October 28, 2025 | 5,799 | 5,836.5 | 5,836.5 | 5,837 | 5,799 | 193 |
| October 27, 2025 | 5,828 | 5,812.5 | 5,812.5 | 5,828 | 5,778.6 | 684 |
| October 24, 2025 | 5,774 | 5,784 | 5,784 | 5,784 | 5,759.62 | 251 |
| October 23, 2025 | 5,727 | 5,764 | 5,764 | 5,764 | 5,724 | 325 |
| October 22, 2025 | 5,791 | 5,711 | 5,711 | 5,791 | 5,711 | 91 |
| October 21, 2025 | 5,798 | 5,779 | 5,779 | 5,799 | 5,739 | 1,015 |
| October 20, 2025 | 5,715 | 5,773.5 | 5,773.5 | 5,773.5 | 5,708 | 141 |
| October 17, 2025 | 5,641 | 5,678.5 | 5,678.5 | 5,711.04 | 5,619 | 13,290 |
| October 16, 2025 | 5,659 | 5,704.5 | 5,704.5 | 5,704.5 | 5,645 | 1,772 |
| October 15, 2025 | 5,695.71 | 5,664.5 | 5,664.5 | 5,695.71 | 5,664.5 | 313 |
| October 14, 2025 | 5,559 | 5,601 | 5,601 | 5,601 | 5,535.73 | 1,896 |
| October 13, 2025 | 5,620 | 5,602 | 5,602 | 5,646 | 5,592.32 | 4,826 |
| October 10, 2025 | 5,713 | 5,584.5 | 5,584.5 | 5,713 | 5,584.5 | 2,252 |
| October 09, 2025 | 5,742 | 5,697.5 | 5,697.5 | 5,766 | 5,693.16 | 815 |
| October 08, 2025 | 5,654 | 5,714.5 | 5,714.5 | 5,714.5 | 5,654 | 3,725 |
| October 07, 2025 | 5,701 | 5,681 | 5,681 | 5,718 | 5,681 | 121 |
| October 06, 2025 | 5,714 | 5,702 | 5,702 | 5,722 | 5,678 | 1,457 |
| October 03, 2025 | 5,752 | 5,726.04 | 5,726.04 | 5,757 | 5,726.04 | 7 |
| October 02, 2025 | 5,743 | 5,732 | 5,732 | 5,743 | 5,732 | 272 |
| October 01, 2025 | 5,559 | 5,606.5 | 5,606.5 | 5,606.5 | 5,540 | 2,277 |
| September 30, 2025 | 5,522 | 5,564.5 | 5,564.5 | 5,564.5 | 5,522 | 404 |
| September 29, 2025 | 5,522 | 5,544 | 5,544 | 5,553 | 5,522 | 30 |
| September 26, 2025 | 5,499 | 5,492.5 | 5,492.5 | 5,500 | 5,477 | 1,866 |
| September 25, 2025 | 5,477 | 5,467.5 | 5,467.5 | 5,477 | 5,450 | 37 |
| September 24, 2025 | 5,509 | 5,495 | 5,495 | 5,511 | 5,493.96 | 207 |
| September 23, 2025 | 5,495 | 5,510 | 5,510 | 5,521.72 | 5,495 | 413 |
| September 22, 2025 | 5,472 | 5,477.5 | 5,477.5 | 5,485 | 5,471.28 | 1,069 |
| September 19, 2025 | 5,486 | 5,478 | 5,478 | 5,501.41 | 5,478 | 4,898 |
| September 18, 2025 | 5,411 | 5,483 | 5,483 | 5,483 | 5,410 | 7,442 |
| September 17, 2025 | 5,358 | 5,337 | 5,337 | 5,358 | 5,337 | 23 |
| September 16, 2025 | 5,363 | 5,331 | 5,346.28 | 5,394.48 | 5,331 | 109 |
| September 15, 2025 | 5,304.6 | 5,365 | 5,365 | 5,376 | 5,304.6 | 10,745 |
| September 12, 2025 | 5,310 | 5,307 | 5,307 | 5,319 | 5,288 | 1,938 |
