5,412.01
+69.008(+1.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5,235 | 5,276 | 5,276 | 5,280 | 5,235 | 25,051 |
| September 30, 2025 | 5,242 | 5,241 | 5,241 | 5,261 | 5,234 | 3,261 |
| September 29, 2025 | 5,226 | 5,243 | 5,243 | 5,254 | 5,226 | 14,074 |
| September 26, 2025 | 5,184 | 5,161 | 5,161 | 5,184 | 5,152.7 | 4,304 |
| September 25, 2025 | 5,239 | 5,226 | 5,226 | 5,239 | 5,192 | 8,771 |
| September 24, 2025 | 5,217 | 5,225 | 5,225 | 5,227 | 5,211 | 1,602 |
| September 23, 2025 | 5,182 | 5,214 | 5,214 | 5,216.63 | 5,177 | 14,535 |
| September 22, 2025 | 5,179 | 5,182.5 | 5,182.5 | 5,187 | 5,175.6 | 13,643 |
| September 19, 2025 | 5,160 | 5,174.5 | 5,174.5 | 5,183 | 5,155 | 10,307 |
| September 18, 2025 | 5,149 | 5,168 | 5,168 | 5,168 | 5,133.3 | 5,539 |
| September 17, 2025 | 5,150.57 | 5,153.5 | 5,153.5 | 5,163 | 5,142.95 | 8,001 |
| September 16, 2025 | 5,135 | 5,114 | 5,114 | 5,136 | 5,104 | 24,754 |
| September 15, 2025 | 5,107 | 5,113 | 5,113 | 5,121.65 | 5,091.25 | 9,718 |
| September 12, 2025 | 5,100 | 5,094 | 5,094 | 5,113 | 5,093 | 2,929 |
