5,410.50
+22.5(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,412 | 5,410.5 | 5,410.5 | 5,415 | 5,400 | 1,009 |
| December 03, 2025 | 5,433 | 5,388 | 5,388 | 5,433 | 5,383 | 155,485 |
| December 02, 2025 | 5,452 | 5,432 | 5,432 | 5,460.58 | 5,432 | 145 |
| December 01, 2025 | 5,437 | 5,444.5 | 5,444.5 | 5,444.5 | 5,414 | 43 |
| November 28, 2025 | 5,448 | 5,433 | 5,433 | 5,448 | 5,418.52 | 209 |
| November 27, 2025 | 5,415 | 5,411 | 5,411 | 5,424 | 5,409.75 | 89 |
| November 26, 2025 | 5,415 | 5,414 | 5,414 | 5,415 | 5,402 | 249 |
| November 25, 2025 | 5,344 | 5,378.5 | 5,378.5 | 5,383.16 | 5,329.45 | 93 |
| November 24, 2025 | 5,384.77 | 5,342 | 5,342 | 5,384.77 | 5,342 | 24 |
| November 21, 2025 | 5,322.78 | 5,352.5 | 5,352.5 | 5,359 | 5,322.78 | 716 |
| November 20, 2025 | 5,394 | 5,366 | 5,366 | 5,408.06 | 5,366 | 693 |
| November 19, 2025 | 5,338 | 5,364 | 5,364 | 5,376 | 5,325.6 | 266 |
| November 18, 2025 | 5,385 | 5,351.5 | 5,351.5 | 5,397 | 5,351.5 | 42 |
| November 17, 2025 | 5,502 | 5,448 | 5,448 | 5,502 | 5,443 | 5,800 |
| November 14, 2025 | 5,516 | 5,496 | 5,496 | 5,531 | 5,464 | 8,011 |
| November 13, 2025 | 5,567 | 5,538.5 | 5,538.5 | 5,596 | 5,538.5 | 86 |
| November 12, 2025 | 5,473 | 5,539 | 5,539 | 5,573 | 5,473 | 212 |
| November 11, 2025 | 5,447 | 5,469 | 5,469 | 5,480 | 5,444 | 909 |
| November 10, 2025 | 5,396 | 5,400.5 | 5,400.5 | 5,402 | 5,372 | 946 |
| November 07, 2025 | 5,335 | 5,326.5 | 5,326.5 | 5,338 | 5,321 | 3,166 |
| November 06, 2025 | 5,387 | 5,339.5 | 5,339.5 | 5,391 | 5,339 | 8,023 |
| November 05, 2025 | 5,396 | 5,417.5 | 5,417.5 | 5,425 | 5,396 | 24,752 |
| November 04, 2025 | 5,378 | 5,414 | 5,414 | 5,414 | 5,358 | 16,517 |
| November 03, 2025 | 5,449 | 5,423 | 5,423 | 5,449 | 5,410 | 446 |
| October 31, 2025 | 5,469 | 5,435 | 5,435 | 5,478 | 5,435 | 114 |
| October 30, 2025 | 5,488 | 5,462.5 | 5,462.5 | 5,505 | 5,451 | 3,544 |
| October 29, 2025 | 5,519 | 5,500 | 5,500 | 5,519 | 5,482 | 115 |
| October 28, 2025 | 5,474 | 5,495 | 5,495 | 5,513 | 5,460 | 6,446 |
| October 27, 2025 | 5,461 | 5,477.5 | 5,477.5 | 5,485 | 5,455 | 599 |
| October 24, 2025 | 5,466 | 5,473 | 5,473 | 5,473 | 5,427 | 2,360 |
| October 23, 2025 | 5,399 | 5,463 | 5,463 | 5,475 | 5,399 | 4,700 |
| October 22, 2025 | 5,448.75 | 5,427.5 | 5,427.5 | 5,450 | 5,427.5 | 272 |
| October 21, 2025 | 5,438 | 5,452 | 5,452 | 5,454 | 5,426 | 91 |
| October 20, 2025 | 5,439 | 5,434.5 | 5,434.5 | 5,445 | 5,395 | 117 |
| October 17, 2025 | 5,364.5 | 5,425.5 | 5,425.5 | 5,450 | 5,364.5 | 6,377 |
| October 16, 2025 | 5,338 | 5,422 | 5,422 | 5,422 | 5,332 | 7,184 |
| October 15, 2025 | 5,398 | 5,360 | 5,360 | 5,404 | 5,360 | 7,644 |
| October 14, 2025 | 5,226 | 5,270.5 | 5,270.5 | 5,273 | 5,204 | 5,871 |
| October 13, 2025 | 5,306 | 5,242.5 | 5,242.5 | 5,306 | 5,232.77 | 869 |
| October 10, 2025 | 5,344.69 | 5,262 | 5,262 | 5,356 | 5,262 | 5,131 |
| October 09, 2025 | 5,349 | 5,329.5 | 5,330 | 5,360 | 5,329.5 | 5,856 |
| October 08, 2025 | 5,315 | 5,325 | 5,325 | 5,325 | 5,287 | 4,668 |
| October 07, 2025 | 5,279 | 5,272.5 | 5,272.5 | 5,297 | 5,258 | 309 |
| October 06, 2025 | 5,320 | 5,280.5 | 5,280.5 | 5,331 | 5,240 | 6,099 |
| October 03, 2025 | 5,370.96 | 5,366 | 5,366 | 5,377.4 | 5,348 | 4,705 |
| October 02, 2025 | 5,321 | 5,358 | 5,358 | 5,366.33 | 5,321 | 4,603 |
| October 01, 2025 | 5,253 | 5,294 | 5,294 | 5,300 | 5,253 | 11,143 |
| September 30, 2025 | 5,238 | 5,249.5 | 5,249.5 | 5,249.5 | 5,236 | 1,544 |
| September 29, 2025 | 5,252 | 5,258 | 5,258 | 5,266 | 5,236 | 4,547 |
| September 26, 2025 | 5,245 | 5,232.5 | 5,232.5 | 5,247 | 5,227 | 3,366 |
| September 25, 2025 | 5,183 | 5,184 | 5,184 | 5,195 | 5,175.07 | 625 |
| September 24, 2025 | 5,221 | 5,207.5 | 5,207.5 | 5,234 | 5,207.5 | 2,127 |
| September 23, 2025 | 5,228 | 5,243 | 5,243 | 5,263 | 5,228 | 8,037 |
| September 22, 2025 | 5,215 | 5,200 | 5,200 | 5,215 | 5,186 | 1,462 |
| September 19, 2025 | 5,246 | 5,217.5 | 5,217.5 | 5,258 | 5,217.5 | 2,475 |
| September 18, 2025 | 5,172 | 5,207 | 5,207 | 5,211.24 | 5,172 | 2,358 |
| September 17, 2025 | 5,184 | 5,145 | 5,145 | 5,184 | 5,145 | 377 |
| September 16, 2025 | 5,195 | 5,170 | 5,170 | 5,215.97 | 5,170 | 42 |
| September 15, 2025 | 5,182 | 5,214 | 5,214 | 5,230.75 | 5,182 | 1,430 |
| September 12, 2025 | 5,178 | 5,159.5 | 5,159.5 | 5,178 | 5,151 | 40 |