8,749.50
+163.5(+1.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,740 | 8,749.5 | 8,749.5 | 8,772 | 8,703 | 6,151 |
| December 04, 2025 | 8,627 | 8,586 | 8,586 | 8,664 | 8,575 | 162 |
| December 03, 2025 | 8,601 | 8,613 | 8,613 | 8,688 | 8,598 | 726 |
| December 02, 2025 | 8,660 | 8,664 | 8,664 | 8,747 | 8,626 | 7,594 |
| December 01, 2025 | 8,566.17 | 8,641 | 8,641 | 8,642 | 8,534 | 2,916 |
| November 28, 2025 | 8,656 | 8,645 | 8,645 | 8,665 | 8,606.69 | 2,698 |
| November 27, 2025 | 8,591 | 8,588 | 8,588 | 8,606.53 | 8,584.12 | 3,160 |
| November 26, 2025 | 8,547 | 8,572 | 8,572 | 8,576 | 8,507.5 | 591 |
| November 25, 2025 | 8,423 | 8,369 | 8,369 | 8,427 | 8,301 | 14,161 |
| November 24, 2025 | 8,322 | 8,453 | 8,453 | 8,471 | 8,294 | 11,725 |
| November 21, 2025 | 8,271 | 8,294 | 8,294 | 8,329.35 | 8,242 | 17,516 |
| November 20, 2025 | 8,773 | 8,542 | 8,542 | 8,773 | 8,542 | 44,741 |
| November 19, 2025 | 8,373 | 8,470 | 8,470 | 8,508.72 | 8,373 | 2,631 |
| November 18, 2025 | 8,433 | 8,468.5 | 8,468.5 | 8,468.5 | 8,386 | 10,583 |
| November 17, 2025 | 8,650 | 8,587 | 8,587 | 8,750 | 8,554 | 7,703 |
| November 14, 2025 | 8,624.85 | 8,836 | 8,836 | 8,848 | 8,521 | 175,533 |
| November 13, 2025 | 8,859 | 8,704 | 8,704 | 8,859 | 8,693 | 6,125 |
| November 12, 2025 | 8,893 | 8,874 | 8,874 | 8,936 | 8,854.24 | 28,205 |
| November 11, 2025 | 8,729 | 8,819 | 8,819 | 8,851 | 8,729 | 6,493 |
| November 10, 2025 | 8,854 | 8,819.5 | 8,819.5 | 8,910 | 8,819.5 | 940 |
| November 07, 2025 | 8,848 | 8,661 | 8,661 | 8,861 | 8,638 | 29,568 |
| November 06, 2025 | 9,000 | 8,860 | 8,860 | 9,030 | 8,847 | 933 |
| November 05, 2025 | 8,956 | 9,027 | 9,027 | 9,048 | 8,901 | 4,925 |
| November 04, 2025 | 9,013 | 9,059 | 9,059 | 9,081 | 8,994 | 6,487 |
| November 03, 2025 | 9,077 | 9,077.5 | 9,077.5 | 9,114 | 9,036 | 5,423 |
| October 31, 2025 | 9,149 | 9,089 | 9,089 | 9,158 | 9,075.37 | 2,937 |
| October 30, 2025 | 9,093 | 9,079 | 9,079 | 9,112 | 8,997.71 | 22,439 |
| October 29, 2025 | 9,126 | 9,130 | 9,130 | 9,175 | 9,123 | 4,516 |
| October 28, 2025 | 8,930 | 9,018 | 9,018 | 9,018 | 8,903 | 13,091 |
| October 27, 2025 | 8,968 | 8,961 | 8,961 | 8,976.05 | 8,936 | 8,190 |
| October 24, 2025 | 8,905 | 8,939 | 8,939 | 8,945 | 8,869 | 6,921 |
| October 23, 2025 | 8,772 | 8,797.5 | 8,797.5 | 8,800 | 8,715 | 7,266 |
| October 22, 2025 | 8,806 | 8,711 | 8,711 | 8,831 | 8,711 | 11,980 |
| October 21, 2025 | 8,824 | 8,811 | 8,811 | 8,855 | 8,804 | 1,514 |
| October 20, 2025 | 8,807 | 8,855.5 | 8,847 | 8,855.5 | 8,769 | 5,855 |
| October 17, 2025 | 8,588 | 8,627 | 8,627 | 8,680.88 | 8,516 | 2,030 |
| October 16, 2025 | 8,783 | 8,727 | 8,727 | 8,816 | 8,706 | 2,451 |
| October 15, 2025 | 8,691 | 8,678 | 8,678 | 8,735 | 8,678 | 32,233 |
| October 14, 2025 | 8,508 | 8,540.5 | 8,540.5 | 8,547 | 8,399 | 11,796 |
| October 13, 2025 | 8,542.24 | 8,630 | 8,630 | 8,630 | 8,537 | 7,259 |
| October 10, 2025 | 8,693 | 8,408 | 8,408 | 8,703 | 8,405 | 11,356 |
| October 09, 2025 | 8,716 | 8,680 | 8,680 | 8,745 | 8,665 | 2,469 |
| October 08, 2025 | 8,579 | 8,690 | 8,690 | 8,691 | 8,579 | 11,935 |
| October 07, 2025 | 8,671 | 8,617 | 8,617 | 8,719 | 8,616 | 4,649 |
| October 06, 2025 | 8,547 | 8,593 | 8,593 | 8,620 | 8,483 | 6,217 |
| October 03, 2025 | 8,557 | 8,527 | 8,527 | 8,583 | 8,515.8 | 1,547 |
| October 02, 2025 | 8,407 | 8,423 | 8,423 | 8,470 | 8,398 | 7,370 |
| October 01, 2025 | 8,271 | 8,367 | 8,367 | 8,367 | 8,239 | 4,883 |
| September 30, 2025 | 8,293 | 8,325 | 8,325 | 8,325 | 8,278 | 3,115 |
| September 29, 2025 | 8,321.78 | 8,322 | 8,322 | 8,359 | 8,282 | 1,782 |
| September 26, 2025 | 8,254 | 8,226 | 8,226 | 8,263 | 8,212.4 | 3,811 |
| September 25, 2025 | 8,305 | 8,330.5 | 8,330.5 | 8,341 | 8,256 | 28,026 |
| September 24, 2025 | 8,352 | 8,381 | 8,381 | 8,387 | 8,325 | 4,122 |
| September 23, 2025 | 8,400 | 8,438 | 8,438 | 8,478 | 8,400 | 1,862 |
| September 22, 2025 | 8,334 | 8,308 | 8,308 | 8,334 | 8,279 | 616 |
| September 19, 2025 | 8,243 | 8,266 | 8,266 | 8,289 | 8,243 | 25,788 |
| September 18, 2025 | 8,251 | 8,284 | 8,284 | 8,290.38 | 8,214 | 7,313 |
| September 17, 2025 | 8,162 | 8,177 | 8,177 | 8,197 | 8,162 | 4,433 |
| September 16, 2025 | 8,215 | 8,173.5 | 8,173.5 | 8,234 | 8,169 | 3,172 |
| September 15, 2025 | 8,123.02 | 8,164 | 8,164 | 8,170 | 8,110 | 409 |