6,039.00
+18(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,056.06 | 6,039 | 6,039 | 6,057 | 6,039 | 3,949 |
| December 03, 2025 | 6,082 | 6,021 | 6,021 | 6,082 | 6,021 | 6,767 |
| December 02, 2025 | 6,063 | 6,061 | 6,061 | 6,090.94 | 6,059.45 | 2,002 |
| December 01, 2025 | 6,083 | 6,063 | 6,063 | 6,083 | 6,049.45 | 2,062 |
| November 28, 2025 | 6,074 | 6,063 | 6,063 | 6,074 | 6,042 | 3,392 |
| November 27, 2025 | 6,024 | 6,036 | 6,036 | 6,048 | 6,024 | 1,904 |
| November 26, 2025 | 6,010 | 6,039 | 6,039 | 6,039 | 5,989.43 | 22,596 |
| November 25, 2025 | 5,936.96 | 5,964 | 5,964 | 5,983 | 5,912 | 12,459 |
| November 24, 2025 | 5,972 | 5,932 | 5,932 | 5,973 | 5,921.3 | 1,380 |
| November 21, 2025 | 5,883 | 5,925 | 5,925 | 5,942.97 | 5,883 | 11,403 |
| November 20, 2025 | 6,007 | 5,948 | 5,948 | 6,017 | 5,948 | 12,223 |
| November 19, 2025 | 5,937 | 5,953 | 5,953 | 5,988 | 5,922 | 7,212 |
| November 18, 2025 | 5,975 | 5,935 | 5,935 | 5,979.79 | 5,927.95 | 7,238 |
| November 17, 2025 | 6,098 | 6,043 | 6,043 | 6,098 | 6,027.24 | 726 |
| November 14, 2025 | 6,093.45 | 6,098.5 | 6,098.5 | 6,099 | 6,060 | 4,484 |
| November 13, 2025 | 6,240 | 6,158 | 6,158 | 6,244 | 6,158 | 990 |
| November 12, 2025 | 6,198 | 6,211 | 6,211 | 6,240 | 6,177 | 40,823 |
| November 11, 2025 | 6,097 | 6,153 | 6,153 | 6,153.71 | 6,097 | 1,645 |
| November 10, 2025 | 6,094 | 6,055 | 6,055 | 6,094 | 6,055 | 2,360 |
| November 07, 2025 | 6,081 | 6,008 | 6,008 | 6,081 | 6,008 | 6,098 |
| November 06, 2025 | 6,120 | 6,065 | 6,065 | 6,126 | 6,065 | 13,570 |
| November 05, 2025 | 6,079 | 6,113 | 6,113 | 6,127.98 | 6,063.23 | 5,749 |
| November 04, 2025 | 6,067 | 6,105 | 6,105 | 6,117 | 6,032.75 | 13,208 |
| November 03, 2025 | 6,127 | 6,096 | 6,096 | 6,134 | 6,096 | 2,424 |
| October 31, 2025 | 6,195 | 6,125 | 6,125 | 6,196 | 6,125 | 10,227 |
| October 30, 2025 | 6,221 | 6,194 | 6,194 | 6,221 | 6,168 | 5,215 |
| October 29, 2025 | 6,244 | 6,222 | 6,222 | 6,268 | 6,216 | 40,803 |
| October 28, 2025 | 6,236.32 | 6,245.5 | 6,245.5 | 6,247.96 | 6,221 | 7,806 |
| October 27, 2025 | 6,231 | 6,236.5 | 6,236.5 | 6,239 | 6,218 | 17,036 |
| October 24, 2025 | 6,200 | 6,226 | 6,226 | 6,226 | 6,183.05 | 1,083 |
| October 23, 2025 | 6,137 | 6,175 | 6,175 | 6,175 | 6,137 | 12,632 |
| October 22, 2025 | 6,138.09 | 6,128 | 6,128 | 6,162.88 | 6,128 | 8,813 |
| October 21, 2025 | 6,150 | 6,157 | 6,157 | 6,158 | 6,124 | 2,576 |
| October 20, 2025 | 6,121.01 | 6,143 | 6,143 | 6,147 | 6,106.17 | 1,696 |
| October 17, 2025 | 6,067 | 6,100.5 | 6,100.5 | 6,112.86 | 6,052 | 7,833 |
| October 16, 2025 | 6,119 | 6,134.5 | 6,134.5 | 6,134.5 | 6,098.48 | 4,550 |
| October 15, 2025 | 6,116 | 6,113 | 6,113 | 6,130 | 6,105 | 1,298 |
| October 14, 2025 | 6,047 | 6,070.5 | 6,070.5 | 6,070.5 | 6,028.48 | 5,693 |
| October 13, 2025 | 6,066 | 6,060 | 6,060 | 6,091.78 | 6,043.03 | 7,457 |
| October 10, 2025 | 6,139 | 6,043 | 6,043 | 6,139 | 6,043 | 16,878 |
| October 09, 2025 | 6,135 | 6,113.5 | 6,113.5 | 6,140.25 | 6,111.3 | 2,594 |
| October 08, 2025 | 6,085 | 6,116 | 6,116 | 6,119.36 | 6,083 | 10,462 |
| October 07, 2025 | 6,123 | 6,096 | 6,096 | 6,128.2 | 6,096 | 256 |
| October 06, 2025 | 6,120 | 6,128 | 6,128 | 6,140 | 6,094 | 2,876 |
| October 03, 2025 | 6,128 | 6,123.96 | 6,123.96 | 6,128 | 6,103.09 | 3,991 |
| October 02, 2025 | 6,083 | 6,105.5 | 6,105.5 | 6,117.16 | 6,083 | 822 |
| October 01, 2025 | 5,989 | 6,041 | 6,041 | 6,041 | 5,989 | 2,910 |
| September 30, 2025 | 5,967 | 5,981 | 5,981 | 5,981 | 5,939 | 7,833 |
| September 29, 2025 | 5,958 | 5,975 | 5,975 | 5,975 | 5,944.86 | 4,025 |
| September 26, 2025 | 5,933 | 5,930 | 5,930 | 5,940.33 | 5,910.47 | 1,674 |
| September 25, 2025 | 5,925 | 5,915 | 5,915 | 5,929 | 5,900 | 29,010 |
| September 24, 2025 | 5,970 | 5,937 | 5,937 | 5,975.33 | 5,937 | 8,710 |
| September 23, 2025 | 5,973 | 5,968 | 5,968 | 6,002.97 | 5,968 | 41,533 |
| September 22, 2025 | 5,972 | 5,947 | 5,947 | 5,972 | 5,937.45 | 5,257 |
| September 19, 2025 | 5,983 | 5,962 | 5,962 | 5,985.03 | 5,957.8 | 10,658 |
| September 18, 2025 | 5,911 | 5,972 | 5,972 | 5,972.42 | 5,911 | 1,398 |
| September 17, 2025 | 5,902 | 5,896.5 | 5,896.5 | 5,911.14 | 5,891.6 | 10,437 |
| September 16, 2025 | 5,954 | 5,883 | 5,883 | 6,012 | 5,883 | 2,942 |
| September 15, 2025 | 5,911.9 | 5,933 | 5,933 | 5,934.98 | 5,911.9 | 19,090 |
| September 12, 2025 | 5,905.85 | 5,895 | 5,895 | 5,911 | 5,890 | 1,867 |