5,410.00
-1(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,454 | 5,410 | 5,410 | 5,459 | 5,410 | 32 |
| December 23, 2025 | 5,417.56 | 5,411 | 5,411 | 5,417.56 | 5,400 | 385 |
| December 22, 2025 | 5,450 | 5,428.5 | 5,428.5 | 5,450 | 5,418 | 127 |
| December 19, 2025 | 5,422 | 5,469 | 5,469 | 5,472 | 5,422 | 5,235 |
| December 18, 2025 | 5,417 | 5,462.5 | 5,462.5 | 5,462.5 | 5,417 | 2,416 |
| December 17, 2025 | 5,449 | 5,413.5 | 5,413.5 | 5,459 | 5,413 | 25,381 |
| December 16, 2025 | 5,444 | 5,434.5 | 5,434.5 | 5,456 | 5,426 | 744 |
| December 15, 2025 | 5,431 | 5,447 | 5,447 | 5,461.83 | 5,431 | 2,754 |
| December 12, 2025 | 5,434 | 5,423 | 5,423 | 5,453 | 5,423 | 10,314 |
| December 11, 2025 | 5,357 | 5,399.5 | 5,399.5 | 5,399.5 | 5,357 | 1,173 |
| December 10, 2025 | 5,351 | 5,344 | 5,344 | 5,363 | 5,343 | 789 |
| December 09, 2025 | 5,407 | 5,371.5 | 5,371.5 | 5,407 | 5,370 | 229 |
| December 08, 2025 | 5,395.98 | 5,390.5 | 5,390.5 | 5,399 | 5,390 | 29 |
| December 05, 2025 | 5,419 | 5,403.5 | 5,403.5 | 5,426 | 5,403.5 | 51 |
| 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 |
