5,330.00
+22(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,333 | 5,330 | 5,330 | 5,342 | 5,264 | 826 |
| December 23, 2025 | 5,366 | 5,308 | 5,308 | 5,366 | 5,293 | 12,899 |
| December 22, 2025 | 5,399 | 5,314 | 5,314 | 5,399 | 5,314 | 7,379 |
| December 19, 2025 | 5,301 | 5,337 | 5,337 | 5,348 | 5,290 | 7,343 |
| December 18, 2025 | 5,321 | 5,302 | 5,302 | 5,321 | 5,249 | 5,461 |
| December 17, 2025 | 5,301.22 | 5,239 | 5,239 | 5,317 | 5,233.48 | 12,897 |
| December 16, 2025 | 5,241 | 5,223 | 5,223 | 5,300 | 5,223 | 17,840 |
| December 15, 2025 | 5,327 | 5,321 | 5,321 | 5,339.76 | 5,306.75 | 5,006 |
| December 12, 2025 | 5,399 | 5,316 | 5,316 | 5,399 | 5,316 | 9,656 |
| December 11, 2025 | 5,346.38 | 5,349 | 5,349 | 5,361 | 5,331 | 3,385 |
| December 10, 2025 | 5,418 | 5,417 | 5,407.27 | 5,418.97 | 5,407.79 | 3,104 |
| December 09, 2025 | 5,393 | 5,403 | 5,393.29 | 5,405 | 5,382 | 6,465 |
| December 08, 2025 | 5,432 | 5,414 | 5,414 | 5,447 | 5,412.1 | 7,391 |
| December 05, 2025 | 5,401 | 5,415 | 5,415 | 5,433 | 5,399 | 19,544 |
| December 04, 2025 | 5,366 | 5,343 | 5,343 | 5,366 | 5,333 | 1,153 |
| December 03, 2025 | 5,389 | 5,350 | 5,350 | 5,395 | 5,347.61 | 3,909 |
| December 02, 2025 | 5,406 | 5,402 | 5,402 | 5,427.4 | 5,399 | 13,579 |
| December 01, 2025 | 5,368 | 5,401 | 5,401 | 5,401 | 5,352.7 | 2,506 |
| November 28, 2025 | 5,365 | 5,385 | 5,385 | 5,398 | 5,362 | 34,891 |
| November 27, 2025 | 5,374 | 5,368.5 | 5,368.5 | 5,437 | 5,368.5 | 808 |
| November 26, 2025 | 5,398 | 5,373 | 5,373 | 5,398 | 5,357 | 1,511 |
| November 25, 2025 | 5,342 | 5,325 | 5,325 | 5,400 | 5,280 | 12,423 |
| November 24, 2025 | 5,296 | 5,349 | 5,349 | 5,358.41 | 5,284 | 17,079 |
| November 21, 2025 | 5,245 | 5,257 | 5,257 | 5,270 | 5,181 | 9,596 |
| November 20, 2025 | 5,452 | 5,380 | 5,380 | 5,461 | 5,380 | 3,734 |
| November 19, 2025 | 5,348 | 5,381 | 5,381 | 5,410 | 5,348 | 3,826 |
| November 18, 2025 | 5,373 | 5,392 | 5,392 | 5,392 | 5,358.98 | 8,281 |
| November 17, 2025 | 5,419 | 5,468 | 5,468 | 5,555 | 5,419 | 4,948 |
| November 14, 2025 | 5,483 | 5,548.5 | 5,548.5 | 5,554 | 5,436 | 13,764 |
| November 13, 2025 | 5,628 | 5,538 | 5,538 | 5,640 | 5,538 | 8,744 |
| November 12, 2025 | 5,611 | 5,597 | 5,597 | 5,635 | 5,597 | 13,445 |
| November 11, 2025 | 5,587 | 5,569 | 5,569 | 5,593 | 5,561 | 16,974 |
| November 10, 2025 | 5,581 | 5,552.5 | 5,552.5 | 5,582 | 5,554 | 3,821 |
| November 07, 2025 | 5,517 | 5,420 | 5,420 | 5,517 | 5,408.3 | 4,504 |
| November 06, 2025 | 5,592 | 5,529 | 5,529 | 5,613 | 5,529 | 9,847 |
| November 05, 2025 | 5,543 | 5,594 | 5,594 | 5,597.13 | 5,537.1 | 10,288 |
| November 04, 2025 | 5,587 | 5,610 | 5,610 | 5,615.65 | 5,518 | 11,523 |
| November 03, 2025 | 5,644 | 5,644 | 5,644 | 5,660 | 5,627 | 13,625 |
| October 31, 2025 | 5,596 | 5,584 | 5,584 | 5,611 | 5,584 | 15,391 |
| October 30, 2025 | 5,604 | 5,600 | 5,600 | 5,615 | 5,585 | 12,297 |
| October 29, 2025 | 5,671 | 5,641 | 5,641 | 5,671 | 5,573 | 25,870 |
| October 28, 2025 | 5,503 | 5,551 | 5,551 | 5,551 | 5,503 | 1,821 |
| October 27, 2025 | 5,533 | 5,551 | 5,551 | 5,559.54 | 5,533 | 11,762 |
| October 24, 2025 | 5,465.91 | 5,491 | 5,491 | 5,491 | 5,451 | 32,974 |
| October 23, 2025 | 5,393 | 5,426 | 5,426 | 5,426 | 5,373 | 6,135 |
| October 22, 2025 | 5,403 | 5,347 | 5,347 | 5,410 | 5,347 | 4,487 |
| October 21, 2025 | 5,417 | 5,392 | 5,392 | 5,421 | 5,385 | 7,582 |
| October 20, 2025 | 5,383 | 5,419.5 | 5,419.5 | 5,419.5 | 5,362.8 | 4,048 |
| October 17, 2025 | 5,238 | 5,312 | 5,312 | 5,318.25 | 5,205 | 45,082 |
| October 16, 2025 | 5,346 | 5,349 | 5,349 | 5,357 | 5,328 | 12,381 |
| October 15, 2025 | 5,333 | 5,327 | 5,327 | 5,356.4 | 5,327 | 3,609 |
| October 14, 2025 | 5,236 | 5,269 | 5,269 | 5,269 | 5,170 | 11,804 |
| October 13, 2025 | 5,279 | 5,320.5 | 5,320.5 | 5,324 | 5,270 | 16,271 |
| October 10, 2025 | 5,393 | 5,219 | 5,219 | 5,399 | 5,207 | 17,892 |
| October 09, 2025 | 5,426 | 5,392 | 5,392 | 5,436 | 5,389 | 4,914 |
| October 08, 2025 | 5,353.04 | 5,400 | 5,400 | 5,400 | 5,347 | 10,949 |
| October 07, 2025 | 5,410 | 5,380 | 5,380 | 5,437.38 | 5,380 | 3,751 |
| October 06, 2025 | 5,353 | 5,394 | 5,394 | 5,394 | 5,352 | 5,891 |
| October 03, 2025 | 5,373.75 | 5,372 | 5,372 | 5,383 | 5,368 | 14,934 |
| October 02, 2025 | 5,349 | 5,362.5 | 5,362.5 | 5,377.8 | 5,345.45 | 31,628 |
