5,557.00
-2(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,547 | 5,557 | 5,557 | 5,582 | 5,547 | 679 |
| December 23, 2025 | 5,539 | 5,559 | 5,559 | 5,641 | 5,539 | 1,890 |
| December 22, 2025 | 5,603 | 5,590 | 5,590 | 5,603 | 5,522 | 2,595 |
| December 19, 2025 | 5,565.64 | 5,611 | 5,611 | 5,611 | 5,565.64 | 19,790 |
| December 18, 2025 | 5,555 | 5,620 | 5,620 | 5,620 | 5,552.33 | 3,515 |
| December 17, 2025 | 5,578 | 5,565 | 5,565 | 5,601.44 | 5,550.96 | 3,534 |
| December 16, 2025 | 5,566 | 5,556 | 5,556 | 5,641 | 5,556 | 4,363 |
| December 15, 2025 | 5,622 | 5,615 | 5,615 | 5,636 | 5,591 | 1,907 |
| December 12, 2025 | 5,600 | 5,588 | 5,588 | 5,620 | 5,585 | 4,538 |
| December 11, 2025 | 5,547 | 5,572 | 5,572 | 5,591 | 5,522 | 2,413 |
| December 10, 2025 | 5,535 | 5,503 | 5,503 | 5,535 | 5,501 | 18,163 |
| December 09, 2025 | 5,554.8 | 5,569 | 5,569 | 5,591 | 5,550 | 5,771 |
| December 08, 2025 | 5,633 | 5,579 | 5,579 | 5,633 | 5,570.2 | 1,487 |
| December 05, 2025 | 5,660 | 5,649 | 5,649 | 5,665 | 5,631 | 3,760 |
| December 04, 2025 | 5,686 | 5,650 | 5,650 | 5,688 | 5,645.31 | 2,114 |
| December 03, 2025 | 5,684 | 5,665 | 5,665 | 5,707 | 5,665 | 6,948 |
| December 02, 2025 | 5,696 | 5,703 | 5,703 | 5,712 | 5,671 | 7,819 |
| December 01, 2025 | 5,709 | 5,718 | 5,718 | 5,718 | 5,654 | 6,155 |
| November 28, 2025 | 5,661 | 5,687 | 5,687 | 5,741 | 5,661 | 3,157 |
| November 27, 2025 | 5,678 | 5,726 | 5,726 | 5,726 | 5,678 | 2,470 |
| November 26, 2025 | 5,709 | 5,684 | 5,684 | 5,718 | 5,680 | 2,857 |
| November 25, 2025 | 5,643 | 5,711 | 5,711 | 5,711 | 5,618.94 | 1,779 |
| November 24, 2025 | 5,622 | 5,625 | 5,625 | 5,647 | 5,619 | 2,183 |
| November 21, 2025 | 5,523 | 5,600 | 5,600 | 5,600 | 5,523 | 3,900 |
| November 20, 2025 | 5,587 | 5,552 | 5,552 | 5,592.74 | 5,552 | 3,057 |
| November 19, 2025 | 5,577 | 5,543 | 5,543 | 5,577 | 5,543 | 42,151 |
| November 18, 2025 | 5,579 | 5,564 | 5,564 | 5,587.12 | 5,541 | 12,422 |
| November 17, 2025 | 5,720 | 5,634 | 5,634 | 5,720 | 5,634 | 2,689 |
| November 14, 2025 | 5,718 | 5,677 | 5,677 | 5,738 | 5,677 | 4,187 |
| November 13, 2025 | 5,787 | 5,719 | 5,719 | 5,787 | 5,719 | 1,608 |
| November 12, 2025 | 5,813 | 5,816 | 5,816 | 5,842 | 5,759 | 3,078 |
| November 11, 2025 | 5,741 | 5,795 | 5,795 | 5,795 | 5,741 | 8,754 |
| November 10, 2025 | 5,817 | 5,755 | 5,755 | 5,817 | 5,738 | 3,697 |
| November 07, 2025 | 5,803 | 5,712 | 5,712 | 5,803 | 5,712 | 8,805 |
| November 06, 2025 | 5,804 | 5,771 | 5,771 | 5,831 | 5,769 | 4,694 |
| November 05, 2025 | 5,742 | 5,799 | 5,799 | 5,807 | 5,740 | 23,953 |
| November 04, 2025 | 5,685 | 5,723 | 5,723 | 5,731 | 5,667 | 12,920 |
| November 03, 2025 | 5,760 | 5,690 | 5,690 | 5,760 | 5,667 | 16,240 |
| October 31, 2025 | 5,701 | 5,730 | 5,730 | 5,730 | 5,695 | 6,131 |
| October 30, 2025 | 5,770 | 5,747 | 5,747 | 5,780 | 5,742 | 3,257 |
| October 29, 2025 | 5,832 | 5,773 | 5,773 | 5,832 | 5,761 | 3,248 |
| October 28, 2025 | 5,812 | 5,782 | 5,782 | 5,816 | 5,756 | 5,320 |
| October 27, 2025 | 5,875 | 5,826 | 5,826 | 5,875 | 5,795.88 | 15,846 |
| October 24, 2025 | 5,832 | 5,859 | 5,859 | 5,859 | 5,796 | 13,535 |
| October 23, 2025 | 5,757 | 5,806 | 5,806 | 5,806 | 5,757 | 4,395 |
| October 22, 2025 | 5,782 | 5,823 | 5,823 | 5,823 | 5,772 | 2,557 |
| October 21, 2025 | 5,745 | 5,784 | 5,784 | 5,784 | 5,745 | 8,135 |
| October 20, 2025 | 5,692 | 5,745 | 5,745 | 5,745 | 5,692 | 2,430 |
| October 17, 2025 | 5,646 | 5,692 | 5,692 | 5,702 | 5,617 | 5,209 |
| October 16, 2025 | 5,689 | 5,687 | 5,687 | 5,699 | 5,654 | 3,231 |
| October 15, 2025 | 5,652 | 5,676 | 5,676 | 5,708 | 5,652 | 3,516 |
| October 14, 2025 | 5,559 | 5,634.5 | 5,634.5 | 5,652 | 5,559 | 16,203 |
| October 13, 2025 | 5,634 | 5,623.5 | 5,623.5 | 5,634 | 5,596 | 4,456 |
| October 10, 2025 | 5,665 | 5,607.5 | 5,607.5 | 5,670 | 5,599 | 2,468 |
| October 09, 2025 | 5,657 | 5,665.5 | 5,665.5 | 5,685 | 5,637 | 33,427 |
| October 08, 2025 | 5,656 | 5,645.5 | 5,645.5 | 5,660 | 5,619 | 3,586 |
| October 07, 2025 | 5,663 | 5,640.5 | 5,640.5 | 5,679 | 5,638 | 7,096 |
| October 06, 2025 | 5,644 | 5,638.5 | 5,638.5 | 5,672 | 5,620 | 14,940 |
| October 03, 2025 | 5,624 | 5,641.5 | 5,641.5 | 5,655.3 | 5,613 | 5,923 |
| October 02, 2025 | 5,606 | 5,624 | 5,624 | 5,624 | 5,586 | 3,727 |
