5,960.00
+12(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,956 | 5,960 | 5,960 | 5,960 | 5,956 | 48 |
| December 23, 2025 | 5,945.05 | 5,948 | 5,948 | 5,956.95 | 5,945.05 | 433 |
| December 22, 2025 | 5,928.8 | 5,943 | 5,943 | 5,949 | 5,922 | 723 |
| December 19, 2025 | 5,938.96 | 5,966 | 5,966 | 5,966 | 5,938.96 | 4,046 |
| December 18, 2025 | 5,927 | 5,946 | 5,946 | 5,946 | 5,927 | 68 |
| December 17, 2025 | 5,910 | 5,914.5 | 5,914.5 | 5,929.04 | 5,904 | 567 |
| December 16, 2025 | 5,899 | 5,880 | 5,880 | 5,899 | 5,880 | 102 |
| December 15, 2025 | 5,895 | 5,929.5 | 5,929.5 | 5,929.5 | 5,895 | 2,031 |
| December 12, 2025 | 5,897.39 | 5,884 | 5,884 | 5,897.83 | 5,884 | 435 |
| December 11, 2025 | 5,855 | 5,870 | 5,870 | 5,870 | 5,855 | 108 |
| December 10, 2025 | 5,862 | 5,851 | 5,851 | 5,862 | 5,851 | 269 |
| December 09, 2025 | 5,883 | 5,879 | 5,879 | 5,883 | 5,877.61 | 1,336 |
| December 08, 2025 | 5,905 | 5,872 | 5,872 | 5,905 | 5,870.95 | 926 |
| December 05, 2025 | 5,903 | 5,893 | 5,893 | 5,903 | 5,893 | 961 |
| December 04, 2025 | 5,915 | 5,903 | 5,903 | 5,916.17 | 5,903 | 515 |
| December 03, 2025 | 5,938.12 | 5,904 | 5,904 | 5,938.12 | 5,904 | 120 |
| December 02, 2025 | 5,948.98 | 5,944.5 | 5,944.5 | 5,948.98 | 5,944.5 | 2 |
| December 01, 2025 | 5,969 | 5,950 | 5,950 | 5,969 | 5,950 | 52 |
| November 28, 2025 | 5,970 | 5,952.5 | 5,952.5 | 5,970 | 5,938 | 668 |
| November 27, 2025 | 5,948.97 | 5,942 | 5,942 | 5,948.97 | 5,938 | 2,024 |
| November 26, 2025 | 5,935 | 5,951 | 5,951 | 5,951 | 5,931 | 4,232 |
| November 25, 2025 | 5,896 | 5,921 | 5,919 | 5,921 | 5,886.37 | 2,974 |
| November 24, 2025 | 5,917 | 5,900 | 5,900 | 5,925 | 5,900 | 3,612 |
| November 21, 2025 | 5,874 | 5,907 | 5,907 | 5,909 | 5,874 | 325 |
| November 20, 2025 | 5,898 | 5,884 | 5,884 | 5,909.27 | 5,884 | 515 |
| November 19, 2025 | 5,901 | 5,885 | 5,885 | 5,910 | 5,884.96 | 7,760 |
| November 18, 2025 | 5,913.16 | 5,888 | 5,888 | 5,913.16 | 5,882 | 8,229 |
| November 17, 2025 | 5,985 | 5,953 | 5,953 | 5,987 | 5,953 | 187 |
| November 14, 2025 | 6,026 | 5,987 | 5,987 | 6,026 | 5,967.32 | 368 |
| November 13, 2025 | 6,034 | 6,034 | 6,034 | 6,034 | 6,031.96 | 7 |
| November 12, 2025 | 6,034 | 6,050.5 | 6,050.5 | 6,054.04 | 6,034 | 64 |
| November 11, 2025 | 5,982 | 6,016.5 | 6,016.5 | 6,016.5 | 5,982 | 3 |
| November 10, 2025 | 5,929.41 | 5,923 | 5,923 | 5,930.96 | 5,916 | 689 |
| November 07, 2025 | 5,907 | 5,905.5 | 5,905.5 | 5,927 | 5,905.5 | 34 |
| November 06, 2025 | 5,925 | 5,925 | 5,925 | 5,927.95 | 5,925 | 84 |
| November 05, 2025 | 5,953 | 5,957 | 5,957 | 5,967 | 5,943 | 394 |
| November 04, 2025 | 5,898.34 | 5,951 | 5,951 | 5,951 | 5,883 | 139 |
| November 03, 2025 | 5,938 | 5,912 | 5,912 | 5,938 | 5,912 | 166 |
| October 31, 2025 | 5,959.21 | 5,934 | 5,934 | 5,968 | 5,934 | 651 |
| October 30, 2025 | 5,963 | 5,966 | 5,966 | 5,976 | 5,954.95 | 62 |
| October 29, 2025 | 5,998 | 5,964 | 5,964 | 6,000 | 5,964 | 9,455 |
| October 28, 2025 | 5,979 | 5,992.5 | 5,992.5 | 5,991 | 5,979 | 1 |
| October 27, 2025 | 5,987 | 5,980.5 | 5,980.5 | 5,987 | 5,971 | 15 |
| October 24, 2025 | 5,975 | 5,989 | 5,989 | 5,989 | 5,975 | 1 |
| October 23, 2025 | 5,959.05 | 5,970 | 5,970 | 5,971.04 | 5,959.05 | 3,593 |
| October 22, 2025 | 5,960 | 5,944.5 | 5,944.5 | 5,960 | 5,938 | 5,679 |
| October 21, 2025 | 5,924.96 | 5,922 | 5,922 | 5,927.13 | 5,922 | 786 |
| October 20, 2025 | 5,909.04 | 5,919 | 5,919 | 5,919 | 5,909.04 | 50 |
| October 17, 2025 | 5,869 | 5,904.5 | 5,904.5 | 5,904.5 | 5,857 | 0 |
| October 16, 2025 | 5,867.97 | 5,887.5 | 5,887.5 | 5,887.5 | 5,867.97 | 2 |
| October 15, 2025 | 5,872 | 5,854.5 | 5,854.5 | 5,872 | 5,853 | 5,756 |
| October 14, 2025 | 5,857 | 5,862.5 | 5,862.5 | 5,862.5 | 5,856 | 543 |
| October 13, 2025 | 5,860 | 5,826.5 | 5,826.5 | 5,863 | 5,820.41 | 1,181 |
| October 10, 2025 | 5,881 | 5,842 | 5,842 | 5,901.78 | 5,842 | 939 |
| October 09, 2025 | 5,865.96 | 5,864.5 | 5,864.5 | 5,865.97 | 5,864.5 | 340 |
| October 08, 2025 | 5,823 | 5,851.5 | 5,851.5 | 5,851.5 | 5,823 | 2,113 |
| October 07, 2025 | 5,817 | 5,825.5 | 5,825.5 | 5,837.25 | 5,817 | 483 |
| October 06, 2025 | 5,790 | 5,820 | 5,820 | 5,838 | 5,790 | 18 |
| October 03, 2025 | 5,849.44 | 5,836 | 5,836 | 5,849.44 | 5,835.96 | 22 |
| October 02, 2025 | 5,826.04 | 5,831.5 | 5,831.5 | 5,833.95 | 5,826.04 | 5 |
