7,421.00
+15(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,404 | 7,421 | 7,421 | 7,438.9 | 7,388 | 2,065 |
| December 04, 2025 | 7,430.72 | 7,406 | 7,406 | 7,433 | 7,365.16 | 5,123 |
| December 03, 2025 | 7,391 | 7,393 | 7,393 | 7,403 | 7,341.5 | 28,976 |
| December 02, 2025 | 7,385 | 7,385 | 7,385 | 7,433 | 7,370 | 10,696 |
| December 01, 2025 | 7,356 | 7,389 | 7,389 | 7,399 | 7,308.9 | 15,794 |
| November 28, 2025 | 7,467.78 | 7,398 | 7,398 | 7,467.78 | 7,393 | 2,329 |
| November 27, 2025 | 7,407.38 | 7,387 | 7,387 | 7,422 | 7,383 | 3,351 |
| November 26, 2025 | 7,407.24 | 7,438 | 7,438 | 7,458 | 7,369 | 9,413 |
| November 25, 2025 | 7,261.52 | 7,368 | 7,368 | 7,370 | 7,221.8 | 12,317 |
| November 24, 2025 | 7,183.62 | 7,230 | 7,230 | 7,246 | 7,146 | 15,355 |
| November 21, 2025 | 6,958 | 7,114 | 7,114 | 7,114 | 6,946 | 11,326 |
| November 20, 2025 | 7,128 | 7,089 | 7,089 | 7,182 | 7,027 | 16,979 |
| November 19, 2025 | 7,060.06 | 7,073 | 7,073 | 7,135.92 | 7,047 | 8,726 |
| November 18, 2025 | 7,023 | 7,052 | 7,052 | 7,052 | 6,979 | 70,862 |
| November 17, 2025 | 7,222.91 | 7,147 | 7,147 | 7,227 | 7,133 | 3,162 |
| November 14, 2025 | 7,220.91 | 7,214 | 7,214 | 7,239 | 7,106 | 14,865 |
| November 13, 2025 | 7,376 | 7,280 | 7,280 | 7,398 | 7,258 | 8,873 |
| November 12, 2025 | 7,385 | 7,424 | 7,424 | 7,493 | 7,369 | 7,336 |
| November 11, 2025 | 7,358 | 7,355 | 7,355 | 7,366 | 7,314 | 4,971 |
| November 10, 2025 | 7,318 | 7,324 | 7,324 | 7,363 | 7,297 | 15,894 |
| November 07, 2025 | 7,297.52 | 7,171 | 7,171 | 7,299 | 7,153 | 9,405 |
| November 06, 2025 | 7,356 | 7,269 | 7,269 | 7,378 | 7,269 | 17,946 |
| November 05, 2025 | 7,272 | 7,337 | 7,337 | 7,349 | 7,228 | 12,060 |
| November 04, 2025 | 7,222 | 7,286 | 7,286 | 7,302 | 7,187 | 7,109 |
| November 03, 2025 | 7,261 | 7,247 | 7,247 | 7,312 | 7,190 | 7,690 |
| October 31, 2025 | 7,273 | 7,250 | 7,250 | 7,287 | 7,223 | 6,259 |
| October 30, 2025 | 7,335.2 | 7,327.5 | 7,327.5 | 7,363 | 7,296 | 5,204 |
| October 29, 2025 | 7,425 | 7,405 | 7,405 | 7,425 | 7,344 | 16,078 |
| October 28, 2025 | 7,363.64 | 7,379 | 7,379 | 7,403 | 7,327 | 20,511 |
| October 27, 2025 | 7,444 | 7,369.5 | 7,369.5 | 7,455 | 7,369.5 | 9,317 |
| October 24, 2025 | 7,332 | 7,425 | 7,425 | 7,431 | 7,321 | 14,697 |
| October 23, 2025 | 7,245 | 7,274 | 7,274 | 7,292.52 | 7,227 | 7,075 |
| October 22, 2025 | 7,300 | 7,239 | 7,239 | 7,316 | 7,225 | 6,071 |
| October 21, 2025 | 7,236 | 7,272 | 7,272 | 7,285.82 | 7,210.1 | 6,751 |
| October 20, 2025 | 7,165 | 7,196 | 7,196 | 7,231.8 | 7,128 | 8,928 |
| October 17, 2025 | 7,061 | 7,097 | 7,097 | 7,156.82 | 7,001.95 | 9,865 |
| October 16, 2025 | 7,239.6 | 7,201 | 7,201 | 7,252 | 7,169.18 | 11,769 |
| October 15, 2025 | 7,237 | 7,230 | 7,230 | 7,315 | 7,230 | 11,058 |
| October 14, 2025 | 7,045 | 7,126 | 7,126 | 7,147.95 | 6,992 | 22,880 |
| October 13, 2025 | 7,050 | 7,099 | 7,099 | 7,099 | 7,018.83 | 14,016 |
| October 10, 2025 | 7,206.19 | 7,039 | 7,039 | 7,237 | 7,026.29 | 8,019 |
| October 09, 2025 | 7,238 | 7,211 | 7,211 | 7,255 | 7,180.12 | 16,376 |
| October 08, 2025 | 7,181 | 7,203 | 7,203 | 7,209 | 7,146.59 | 17,731 |
| October 07, 2025 | 7,214 | 7,174.5 | 7,174.5 | 7,262 | 7,171 | 3,765 |
| October 06, 2025 | 7,271 | 7,283 | 7,283 | 7,307 | 7,229 | 15,500 |
| October 03, 2025 | 7,242.07 | 7,271 | 7,271 | 7,319 | 7,226.92 | 4,542 |
| October 02, 2025 | 7,174.28 | 7,184 | 7,184 | 7,230 | 7,166 | 88,435 |
| October 01, 2025 | 7,085 | 7,149 | 7,149 | 7,149 | 7,080 | 49,751 |
| September 30, 2025 | 7,145.3 | 7,116.5 | 7,116.5 | 7,178 | 7,104.65 | 22,149 |
| September 29, 2025 | 7,179 | 7,143.5 | 7,143.5 | 7,208 | 7,135.35 | 25,744 |
| September 26, 2025 | 7,139 | 7,150 | 7,150 | 7,182 | 7,118.39 | 15,076 |
| September 25, 2025 | 7,146 | 7,120.5 | 7,120.5 | 7,163 | 7,107 | 5,651 |
| September 24, 2025 | 7,191.91 | 7,186 | 7,186 | 7,239 | 7,171.05 | 5,526 |
| September 23, 2025 | 7,171.8 | 7,238 | 7,238 | 7,270.18 | 7,157 | 14,673 |
| September 22, 2025 | 7,180 | 7,174 | 7,174 | 7,187 | 7,144 | 20,582 |
| September 19, 2025 | 7,241.42 | 7,192 | 7,192 | 7,294.16 | 7,191 | 15,348 |
| September 18, 2025 | 7,074 | 7,165.5 | 7,165.5 | 7,211.75 | 7,065 | 5,522 |
| September 17, 2025 | 7,032 | 7,073 | 7,073 | 7,077 | 7,016 | 4,477 |
| September 16, 2025 | 7,031 | 6,977 | 6,977 | 7,054 | 6,970 | 6,203 |
| September 15, 2025 | 7,083 | 7,060 | 7,060 | 7,101 | 7,049 | 7,926 |