6,322.50
+15(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,341 | 6,322.5 | 6,322.5 | 6,416 | 6,308 | 5,065 |
| December 03, 2025 | 6,344 | 6,307.5 | 6,307.5 | 6,360 | 6,290 | 1,376 |
| December 02, 2025 | 6,336 | 6,329 | 6,329 | 6,373 | 6,327 | 7,609 |
| December 01, 2025 | 6,326 | 6,341 | 6,341 | 6,348 | 6,283 | 3,474 |
| November 28, 2025 | 6,320 | 6,340.5 | 6,340.5 | 6,355 | 6,270 | 1,845 |
| November 27, 2025 | 6,294 | 6,280 | 6,280 | 6,308 | 6,280 | 3,740 |
| November 26, 2025 | 6,265 | 6,284 | 6,284 | 6,294 | 6,253.76 | 4,286 |
| November 25, 2025 | 6,228 | 6,203 | 6,203 | 6,245 | 6,142 | 4,283 |
| November 24, 2025 | 6,436 | 6,239.5 | 6,239.5 | 6,436 | 6,168 | 2,940 |
| November 21, 2025 | 6,112 | 6,123 | 6,123 | 6,168 | 6,041 | 5,627 |
| November 20, 2025 | 6,318 | 6,255 | 6,255 | 6,346 | 6,255 | 3,478 |
| November 19, 2025 | 6,237 | 6,252 | 6,252 | 6,284.76 | 6,228 | 2,498 |
| November 18, 2025 | 6,235 | 6,226 | 6,226 | 6,263 | 6,175 | 1,297 |
| November 17, 2025 | 6,341 | 6,327 | 6,327 | 6,363 | 6,300 | 4,533 |
| November 14, 2025 | 6,299 | 6,364.5 | 6,364.5 | 6,370 | 6,227 | 14,935 |
| November 13, 2025 | 6,459 | 6,350.5 | 6,350.5 | 6,467 | 6,345 | 2,121 |
| November 12, 2025 | 6,459 | 6,455.5 | 6,430.59 | 6,502 | 6,445 | 5,030 |
| November 11, 2025 | 6,438 | 6,406 | 6,381.28 | 6,454 | 6,402 | 1,942 |
| November 10, 2025 | 6,396 | 6,393 | 6,368.33 | 6,416 | 6,382 | 6,599 |
| November 07, 2025 | 6,404 | 6,279 | 6,279 | 6,416 | 6,244 | 15,422 |
| November 06, 2025 | 6,472 | 6,371 | 6,371 | 6,490 | 6,358 | 24,064 |
| November 05, 2025 | 6,446 | 6,475 | 6,475 | 6,487 | 6,378 | 2,309 |
| November 04, 2025 | 6,452 | 6,464 | 6,464 | 6,489 | 6,431 | 2,841 |
| November 03, 2025 | 6,499 | 6,486.5 | 6,486.5 | 6,539 | 6,472 | 4,176 |
| October 31, 2025 | 6,481 | 6,479.5 | 6,479.5 | 6,522 | 6,456 | 3,275 |
| October 30, 2025 | 6,490 | 6,512 | 6,512 | 6,522 | 6,474 | 1,625 |
| October 29, 2025 | 6,482 | 6,505 | 6,505 | 6,537 | 6,480 | 3,488 |
| October 28, 2025 | 6,424 | 6,500.5 | 6,500.5 | 6,509 | 6,424 | 7,502 |
| October 27, 2025 | 6,416 | 6,440 | 6,440 | 6,444 | 6,399 | 2,282 |
| October 24, 2025 | 6,366 | 6,394 | 6,394 | 6,401 | 6,366 | 1,133 |
| October 23, 2025 | 6,274 | 6,316.5 | 6,316.5 | 6,316.5 | 6,251 | 818 |
| October 22, 2025 | 6,312 | 6,261 | 6,261 | 6,339 | 6,261 | 979 |
| October 21, 2025 | 6,270 | 6,283 | 6,283 | 6,289 | 6,259 | 2,855 |
| October 20, 2025 | 6,206 | 6,247 | 6,247 | 6,256 | 6,206 | 4,292 |
| October 17, 2025 | 6,073 | 6,159 | 6,159 | 6,183 | 6,047.46 | 874 |
| October 16, 2025 | 6,196 | 6,193.5 | 6,193.5 | 6,217 | 6,182 | 744 |
| October 15, 2025 | 6,196 | 6,214.5 | 6,214.5 | 6,245 | 6,176 | 1,321 |
| October 14, 2025 | 6,153 | 6,173 | 6,173 | 6,173 | 6,114 | 3,676 |
| October 13, 2025 | 6,168 | 6,171 | 6,171 | 6,184 | 6,142 | 2,588 |
| October 10, 2025 | 6,290 | 6,155.5 | 6,155.5 | 6,314 | 6,152 | 2,286 |
| October 09, 2025 | 6,288 | 6,268 | 6,268 | 6,299 | 6,257 | 2,103 |
| October 08, 2025 | 6,226 | 6,253 | 6,253 | 6,253 | 6,197 | 14,002 |
| October 07, 2025 | 6,263 | 6,210.5 | 6,210.5 | 6,292.26 | 6,206 | 14,568 |
| October 06, 2025 | 6,181 | 6,239.5 | 6,239.5 | 6,267 | 6,170 | 11,238 |
| October 03, 2025 | 6,167 | 6,167.5 | 6,167.5 | 6,190 | 6,158 | 3,253 |
| October 02, 2025 | 6,169 | 6,169.5 | 6,169.5 | 6,201 | 6,158 | 6,663 |
| October 01, 2025 | 6,061 | 6,123 | 6,123 | 6,123 | 6,053 | 4,654 |
| September 30, 2025 | 6,100 | 6,087.5 | 6,087.5 | 6,109 | 6,082 | 1,643 |
| September 29, 2025 | 6,121 | 6,105 | 6,105 | 6,134 | 6,104 | 2,386 |
| September 26, 2025 | 6,066 | 6,069 | 6,069 | 6,088 | 6,049 | 2,685 |
| September 25, 2025 | 6,065 | 6,059 | 6,059 | 6,082 | 6,000 | 2,725 |
| September 24, 2025 | 6,029 | 6,080 | 6,080 | 6,089 | 6,029 | 4,778 |
| September 23, 2025 | 6,032 | 6,051 | 6,051 | 6,067.76 | 6,029 | 4,821 |
| September 22, 2025 | 6,032 | 6,043 | 6,043 | 6,047 | 6,011 | 3,544 |
| September 19, 2025 | 5,992 | 6,002 | 6,002 | 6,029 | 5,987 | 3,604 |
| September 18, 2025 | 5,958 | 5,992 | 5,992 | 6,010 | 5,943.53 | 1,524 |
| September 17, 2025 | 5,887 | 5,885 | 5,885 | 5,895 | 5,872 | 1,253 |
| September 16, 2025 | 5,883 | 5,880 | 5,880 | 5,906 | 5,866 | 1,027 |
| September 15, 2025 | 5,888 | 5,898.5 | 5,898.5 | 5,915 | 5,868.68 | 11,517 |
| September 12, 2025 | 5,850 | 5,880 | 5,880 | 5,882 | 5,847.19 | 671 |