7,221.00
+67(+0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,197.55 | 7,221 | 7,221 | 7,221 | 7,164 | 3,233 |
| December 03, 2025 | 7,197 | 7,154 | 7,154 | 7,226 | 7,111 | 4,958 |
| December 02, 2025 | 7,177 | 7,210 | 7,210 | 7,271.7 | 7,171 | 8,377 |
| December 01, 2025 | 7,212 | 7,189 | 7,189 | 7,220 | 7,142 | 5,936 |
| November 28, 2025 | 7,270 | 7,231 | 7,231 | 7,270 | 7,201 | 4,582 |
| November 27, 2025 | 7,211 | 7,192 | 7,192 | 7,213 | 7,186 | 4,450 |
| November 26, 2025 | 7,180 | 7,194.5 | 7,194.5 | 7,194.91 | 7,137 | 7,916 |
| November 25, 2025 | 7,077 | 7,050 | 7,050 | 7,091 | 6,973 | 17,909 |
| November 24, 2025 | 7,034 | 7,085 | 7,085 | 7,089 | 6,991 | 2,450 |
| November 21, 2025 | 6,984.7 | 6,964 | 6,964 | 7,035 | 6,925.99 | 7,766 |
| November 20, 2025 | 7,203.01 | 7,146 | 7,146 | 7,244.2 | 7,146 | 3,949 |
| November 19, 2025 | 7,083 | 7,100 | 7,100 | 7,146.55 | 7,069.64 | 4,261 |
| November 18, 2025 | 7,093.63 | 7,090 | 7,090 | 7,114.2 | 7,049 | 14,834 |
| November 17, 2025 | 7,209.52 | 7,174 | 7,174 | 7,261 | 7,157 | 7,819 |
| November 14, 2025 | 7,216 | 7,224.5 | 7,224.5 | 7,243 | 7,105 | 11,854 |
| November 13, 2025 | 7,378.7 | 7,235 | 7,235 | 7,382 | 7,229 | 6,422 |
| November 12, 2025 | 7,379 | 7,359 | 7,359 | 7,391.65 | 7,325 | 3,251 |
| November 11, 2025 | 7,332 | 7,291 | 7,291 | 7,356 | 7,276 | 3,357 |
| November 10, 2025 | 7,280 | 7,275 | 7,275 | 7,313 | 7,213 | 4,425 |
| November 07, 2025 | 7,234 | 7,104 | 7,104 | 7,234 | 7,095 | 7,657 |
| November 06, 2025 | 7,270 | 7,214 | 7,214 | 7,312 | 7,214 | 4,433 |
| November 05, 2025 | 7,288 | 7,308 | 7,308 | 7,309 | 7,231.05 | 10,180 |
| November 04, 2025 | 7,256 | 7,304 | 7,304 | 7,328 | 7,249 | 14,397 |
| November 03, 2025 | 9,616.06 | 9,616.06 | 9,616.06 | 9,616.06 | 9,616.06 | 6,771 |
| October 31, 2025 | 7,339 | 7,313.5 | 7,313.5 | 7,363 | 7,311 | 10,650 |
| October 30, 2025 | 7,330 | 7,333 | 7,333 | 7,357 | 7,311 | 3,963 |
| October 29, 2025 | 7,323 | 7,332 | 7,332 | 7,350 | 7,312 | 7,243 |
| October 28, 2025 | 7,231 | 7,281 | 7,281 | 7,300 | 7,231 | 3,394 |
| October 27, 2025 | 7,247 | 7,224 | 7,224 | 7,256 | 7,211 | 6,750 |
| October 24, 2025 | 7,146 | 7,198 | 7,198 | 7,198 | 7,135 | 740 |
| October 23, 2025 | 7,082 | 7,119.5 | 7,119.5 | 7,129 | 7,069.12 | 33,487 |
| October 22, 2025 | 7,135.15 | 7,025 | 7,025 | 7,148 | 7,025 | 10,914 |
| October 21, 2025 | 7,135 | 7,105 | 7,105 | 7,149.14 | 7,099.3 | 3,768 |
| October 20, 2025 | 7,122 | 7,129.5 | 7,129.5 | 7,134.75 | 7,099.45 | 2,296 |
| October 17, 2025 | 7,006 | 7,031 | 7,031 | 7,085.7 | 6,978.25 | 12,777 |
| October 16, 2025 | 7,136 | 7,148 | 7,148 | 7,172 | 7,131.8 | 9,404 |
| October 15, 2025 | 7,182.69 | 7,185.5 | 7,185.5 | 7,256 | 7,180.19 | 5,730 |
| October 14, 2025 | 7,133.22 | 7,169 | 7,169 | 7,169.75 | 7,091 | 8,575 |
| October 13, 2025 | 7,173 | 7,148.5 | 7,148.5 | 7,173 | 7,088.85 | 16,522 |
| October 10, 2025 | 7,213 | 7,116 | 7,116 | 7,247.2 | 7,116 | 15,442 |
| October 09, 2025 | 7,208 | 7,212.5 | 7,212.5 | 7,215 | 7,190 | 3,007 |
| October 08, 2025 | 7,161.85 | 7,174.5 | 7,174.5 | 7,189 | 7,144 | 5,224 |
| October 07, 2025 | 7,106 | 7,101.5 | 7,101.5 | 7,163 | 7,101.5 | 6,505 |
| October 06, 2025 | 7,155 | 7,128.5 | 7,128.5 | 7,169 | 7,117.25 | 5,548 |
| October 03, 2025 | 7,180.6 | 7,144 | 7,139 | 7,204 | 7,120.5 | 6,913 |
| October 02, 2025 | 7,147.35 | 7,139 | 7,139 | 7,189 | 7,133 | 8,339 |
| October 01, 2025 | 7,106 | 7,138 | 7,138 | 7,138.23 | 7,089 | 3,673 |
| September 30, 2025 | 7,122.25 | 7,128 | 7,128 | 7,137 | 7,105 | 5,204 |
| September 29, 2025 | 7,134.85 | 7,127 | 7,127 | 7,151 | 7,122 | 6,115 |
| September 26, 2025 | 7,111 | 7,087 | 7,087 | 7,118 | 7,084.12 | 7,130 |
| September 25, 2025 | 7,069 | 7,098 | 7,098 | 7,104 | 7,050 | 3,364 |
| September 24, 2025 | 7,102 | 7,097 | 7,097 | 7,123 | 7,090 | 5,764 |
| September 23, 2025 | 7,098 | 7,086 | 7,086 | 7,109 | 7,073 | 8,859 |
| September 22, 2025 | 7,087.61 | 7,070 | 7,070 | 7,090 | 7,055 | 6,925 |
| September 19, 2025 | 7,037.28 | 7,068 | 7,068 | 7,070.97 | 7,034 | 1,009 |
| September 18, 2025 | 7,003 | 7,030 | 7,030 | 7,036.58 | 6,979.12 | 7,695 |
| September 17, 2025 | 6,961 | 6,928 | 6,928 | 6,989 | 6,927 | 3,731 |
| September 16, 2025 | 7,032.53 | 6,961 | 6,961 | 7,037 | 6,960 | 3,639 |
| September 15, 2025 | 7,031.4 | 7,034.5 | 7,034.5 | 7,041 | 7,004 | 12,324 |
| September 12, 2025 | 7,031 | 7,020 | 7,020 | 7,058 | 7,015 | 8,692 |