5,113.50
-3.5(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,126.5 | 5,113.5 | 5,113.5 | 5,130.4 | 5,101.4 | 89,785 |
| December 03, 2025 | 5,152.5 | 5,117 | 5,117 | 5,155 | 5,105.13 | 142,909 |
| December 02, 2025 | 5,136.75 | 5,151.75 | 5,151.75 | 5,176.75 | 5,135.25 | 110,949 |
| December 01, 2025 | 5,133.25 | 5,145.25 | 5,145.25 | 5,145.25 | 5,108.08 | 197,336 |
| November 28, 2025 | 5,143 | 5,149 | 5,149 | 5,179.5 | 5,126.75 | 197,443 |
| November 27, 2025 | 5,134.5 | 5,129.5 | 5,129.5 | 5,144.75 | 5,124.19 | 45,232 |
| November 26, 2025 | 5,138 | 5,139.75 | 5,139.75 | 5,178.75 | 5,118.31 | 140,091 |
| November 25, 2025 | 5,093.5 | 5,083.25 | 5,083.25 | 5,098.35 | 5,044.75 | 96,406 |
| November 24, 2025 | 5,056.5 | 5,089.75 | 5,089.75 | 5,096.69 | 5,034.5 | 105,573 |
| November 21, 2025 | 4,983.25 | 5,006.75 | 5,006.75 | 5,015.25 | 4,968.25 | 324,351 |
| November 20, 2025 | 5,128.5 | 5,088.75 | 5,088.75 | 5,157.59 | 5,088.75 | 110,534 |
| November 19, 2025 | 5,023.75 | 5,058.5 | 5,058.5 | 5,086.2 | 5,020.5 | 104,802 |
| November 18, 2025 | 5,030.25 | 5,030.75 | 5,030.75 | 5,050.75 | 4,987.75 | 144,814 |
| November 17, 2025 | 5,120.5 | 5,087.25 | 5,087.25 | 5,133 | 5,066.75 | 102,990 |
| November 14, 2025 | 5,098.75 | 5,117 | 5,117 | 5,123 | 5,032.75 | 688,298 |
| November 13, 2025 | 5,203.25 | 5,120.75 | 5,120.75 | 5,207.75 | 5,114.71 | 148,110 |
| November 12, 2025 | 5,206.5 | 5,193.5 | 5,193.5 | 5,230.88 | 5,183.48 | 197,635 |
| November 11, 2025 | 5,178.5 | 5,156.75 | 5,156.75 | 5,183 | 5,149.5 | 85,050 |
| November 10, 2025 | 5,131 | 5,132.5 | 5,132.5 | 5,157.5 | 5,124.5 | 159,579 |
| November 07, 2025 | 5,118.25 | 5,034 | 5,034 | 5,126.25 | 5,028.26 | 304,721 |
| November 06, 2025 | 5,171.75 | 5,116.75 | 5,116.75 | 5,194 | 5,112.09 | 171,743 |
| November 05, 2025 | 5,166.75 | 5,197.5 | 5,197.5 | 5,199.25 | 5,159.89 | 301,632 |
| November 04, 2025 | 5,156.25 | 5,193.25 | 5,193.25 | 5,204.5 | 5,149.25 | 159,946 |
| November 03, 2025 | 5,190.5 | 5,187.75 | 5,187.75 | 5,221.98 | 5,165.5 | 127,455 |
| October 31, 2025 | 5,211.25 | 5,188.25 | 5,188.25 | 5,231.75 | 5,179.75 | 168,740 |
| October 30, 2025 | 5,206.25 | 5,197.75 | 5,197.75 | 5,213.32 | 5,183.43 | 150,234 |
| October 29, 2025 | 5,205.75 | 5,198.25 | 5,198.25 | 5,218.17 | 5,188.94 | 67,847 |
| October 28, 2025 | 5,133.25 | 5,164.25 | 5,164.25 | 5,177.5 | 5,130.75 | 115,450 |
| October 27, 2025 | 5,124.25 | 5,124.75 | 5,124.75 | 5,128.75 | 5,107 | 112,356 |
| October 24, 2025 | 5,050.75 | 5,094.5 | 5,094.5 | 5,101 | 5,048.89 | 113,949 |
| October 23, 2025 | 5,010 | 5,029.75 | 5,029.75 | 5,029.78 | 4,993.5 | 209,725 |
| October 22, 2025 | 5,041 | 4,993.25 | 4,993.25 | 5,048 | 4,993.25 | 196,213 |
| October 21, 2025 | 5,005.85 | 5,017 | 5,017 | 5,024.5 | 5,002.52 | 132,599 |
| October 20, 2025 | 4,968.25 | 4,995 | 4,995 | 5,002.56 | 4,953.96 | 185,493 |
| October 17, 2025 | 4,867.5 | 4,914.25 | 4,914.25 | 4,947.13 | 4,845.75 | 172,192 |
| October 16, 2025 | 4,968.25 | 4,958.75 | 4,958.75 | 4,977 | 4,954.75 | 85,604 |
| October 15, 2025 | 4,974.75 | 4,974.5 | 4,974.5 | 5,014 | 4,972.35 | 181,924 |
| October 14, 2025 | 4,953.25 | 4,960.25 | 4,960.25 | 4,968 | 4,917 | 148,625 |
| October 13, 2025 | 4,957.5 | 4,968.25 | 4,968.25 | 4,974.25 | 4,937 | 336,666 |
| October 10, 2025 | 5,047.25 | 4,946.75 | 4,946.75 | 5,071.25 | 4,946.75 | 255,578 |
| October 09, 2025 | 5,033.5 | 5,036.75 | 5,036.75 | 5,040.75 | 5,020.25 | 165,455 |
| October 08, 2025 | 4,993.5 | 5,012.88 | 5,012.88 | 5,012.88 | 4,983.31 | 133,433 |
| October 07, 2025 | 4,983.75 | 4,974.25 | 4,974.25 | 5,014.48 | 4,974.12 | 93,334 |
| October 06, 2025 | 4,991.5 | 4,979 | 4,979 | 5,001.03 | 4,968 | 140,242 |
| October 03, 2025 | 4,993.25 | 4,982 | 4,982 | 4,993.75 | 4,954.5 | 65,211 |
| October 02, 2025 | 4,957.75 | 4,975.5 | 4,975.5 | 4,983.25 | 4,953.98 | 98,164 |
| October 01, 2025 | 4,903 | 4,941.38 | 4,941.38 | 4,941.38 | 4,901 | 123,105 |
| September 30, 2025 | 4,929.5 | 4,924.5 | 4,924.5 | 4,937.75 | 4,917 | 92,245 |
| September 29, 2025 | 4,940.25 | 4,936.75 | 4,936.75 | 4,954.75 | 4,935 | 140,238 |
| September 26, 2025 | 4,929.5 | 4,917.25 | 4,917.25 | 4,943.35 | 4,908.98 | 65,965 |
| September 25, 2025 | 4,908.25 | 4,931.5 | 4,931.5 | 4,934.37 | 4,894.5 | 131,733 |
| September 24, 2025 | 4,920 | 4,921.75 | 4,921.75 | 4,944 | 4,915.67 | 109,086 |
| September 23, 2025 | 4,930.25 | 4,925.88 | 4,925.88 | 4,942 | 4,922.5 | 113,733 |
| September 22, 2025 | 4,914.25 | 4,919.75 | 4,919.75 | 4,926.25 | 4,895.75 | 634,470 |
| September 19, 2025 | 4,886.25 | 4,899.75 | 4,899.75 | 4,914.25 | 4,882.75 | 85,312 |
| September 18, 2025 | 4,854.25 | 4,878.5 | 4,878.5 | 4,886.5 | 4,844.26 | 313,524 |
| September 17, 2025 | 4,821.75 | 4,808.5 | 4,808.5 | 4,828.5 | 4,806.52 | 225,898 |
| September 16, 2025 | 4,840 | 4,818.5 | 4,818.5 | 4,845.75 | 4,812.45 | 84,143 |
| September 15, 2025 | 4,838.5 | 4,839.13 | 4,839.13 | 4,849 | 4,819.75 | 148,764 |
| September 12, 2025 | 4,832 | 4,836.75 | 4,836.75 | 4,841.96 | 4,828.25 | 106,863 |