5,930.00
-3(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,947.88 | 5,930 | 5,930 | 5,959.19 | 5,923 | 29,357 |
| December 03, 2025 | 5,971 | 5,933 | 5,933 | 5,977 | 5,920 | 125,522 |
| December 02, 2025 | 5,945 | 5,954 | 5,954 | 5,975.38 | 5,933 | 27,958 |
| December 01, 2025 | 5,938 | 5,954 | 5,954 | 5,964 | 5,905.24 | 45,651 |
| November 28, 2025 | 5,976.15 | 5,945 | 5,945 | 5,976.15 | 5,930.85 | 37,524 |
| November 27, 2025 | 5,932 | 5,929 | 5,929 | 5,943.82 | 5,925.05 | 11,663 |
| November 26, 2025 | 5,942 | 5,943 | 5,943 | 5,948 | 5,919.25 | 33,837 |
| November 25, 2025 | 5,879 | 5,881 | 5,881 | 5,884.4 | 5,838 | 52,090 |
| November 24, 2025 | 5,868 | 5,879 | 5,879 | 5,886 | 5,840.2 | 22,600 |
| November 21, 2025 | 5,778 | 5,821 | 5,821 | 5,822 | 5,772.27 | 39,390 |
| November 20, 2025 | 5,900.6 | 5,869 | 5,869 | 5,931.84 | 5,291 | 91,766 |
| November 19, 2025 | 5,802 | 5,835 | 5,835 | 5,871.4 | 5,800 | 30,513 |
| November 18, 2025 | 5,810 | 5,803 | 5,803 | 5,828.1 | 5,765.05 | 28,488 |
| November 17, 2025 | 5,912 | 5,869 | 5,869 | 5,929 | 5,850.6 | 29,504 |
| November 14, 2025 | 5,898.8 | 5,906 | 5,906 | 5,911 | 5,840 | 201,951 |
| November 13, 2025 | 5,988 | 5,920 | 5,920 | 5,998 | 5,914 | 29,128 |
| November 12, 2025 | 5,978.76 | 5,972 | 5,972 | 6,003.25 | 5,964.18 | 39,509 |
| November 11, 2025 | 5,927.27 | 5,926 | 5,926 | 5,938.94 | 5,911.3 | 81,876 |
| November 10, 2025 | 5,889 | 5,879 | 5,879 | 5,900.12 | 5,869.75 | 79,923 |
| November 07, 2025 | 5,907.93 | 5,789 | 5,789 | 5,916 | 5,789 | 73,803 |
| November 06, 2025 | 5,913 | 5,871 | 5,871 | 5,938.25 | 5,868.05 | 101,053 |
| November 05, 2025 | 5,920 | 5,947 | 5,947 | 5,955 | 5,913.25 | 41,847 |
| November 04, 2025 | 5,896 | 5,936 | 5,936 | 5,943.45 | 5,881.52 | 28,999 |
| November 03, 2025 | 5,940 | 5,921 | 5,921 | 5,959 | 5,911.25 | 57,840 |
| October 31, 2025 | 5,972 | 5,939 | 5,939 | 5,987 | 5,929 | 15,653 |
| October 30, 2025 | 5,980 | 5,975 | 5,975 | 5,983.25 | 5,912 | 19,934 |
| October 29, 2025 | 5,979 | 5,978 | 5,978 | 6,006 | 5,966.4 | 31,008 |
| October 28, 2025 | 5,900.47 | 5,945 | 5,945 | 5,959 | 5,900.47 | 19,216 |
| October 27, 2025 | 5,910 | 5,913 | 5,913 | 5,919 | 5,891 | 24,377 |
| October 24, 2025 | 5,857 | 5,888 | 5,888 | 5,888 | 5,850.92 | 86,120 |
| October 23, 2025 | 5,809 | 5,838 | 5,838 | 5,841 | 5,797.86 | 28,554 |
| October 22, 2025 | 5,843.85 | 5,802 | 5,802 | 5,850 | 5,802 | 56,212 |
| October 21, 2025 | 5,810.85 | 5,824 | 5,824 | 5,833 | 5,807.45 | 88,233 |
| October 20, 2025 | 5,761 | 5,798.5 | 5,798.5 | 5,804.73 | 5,748 | 56,074 |
| October 17, 2025 | 5,664 | 5,720 | 5,720 | 5,734.85 | 5,644.42 | 108,906 |
| October 16, 2025 | 5,769 | 5,743.5 | 5,743.5 | 5,769 | 5,650 | 26,689 |
| October 15, 2025 | 5,778 | 5,777 | 5,777 | 5,809 | 5,772 | 16,102 |
| October 14, 2025 | 5,734.26 | 5,758 | 5,758 | 5,761 | 5,717.2 | 88,799 |
| October 13, 2025 | 5,756 | 5,755 | 5,755 | 5,777 | 5,729.15 | 38,345 |
| October 10, 2025 | 5,843.35 | 5,752.5 | 5,752.5 | 5,868 | 5,752 | 31,401 |
| October 09, 2025 | 5,851 | 5,850.5 | 5,850.5 | 5,858.65 | 5,836.79 | 37,201 |
| October 08, 2025 | 5,818.89 | 5,834.5 | 5,834.5 | 5,835.8 | 5,802 | 34,791 |
| October 07, 2025 | 5,811.23 | 5,806 | 5,806 | 5,841 | 5,805.2 | 117,799 |
| October 06, 2025 | 5,833 | 5,812 | 5,812 | 5,834 | 5,805.26 | 73,301 |
| October 03, 2025 | 5,818 | 5,812 | 5,812 | 5,825 | 5,795 | 54,456 |
| October 02, 2025 | 5,770.65 | 5,790 | 5,790 | 5,806.06 | 5,770.25 | 55,967 |
| October 01, 2025 | 5,704 | 5,747 | 5,747 | 5,747 | 5,660.8 | 53,727 |
| September 30, 2025 | 5,711 | 5,716.5 | 5,716.5 | 5,724.8 | 5,697.45 | 25,377 |
| September 29, 2025 | 5,712 | 5,721 | 5,721 | 5,733 | 5,704.7 | 32,981 |
| September 26, 2025 | 5,708 | 5,691 | 5,691 | 5,717.44 | 5,689.1 | 47,326 |
| September 25, 2025 | 5,679 | 5,698 | 5,698 | 5,708.85 | 5,674 | 43,252 |
| September 24, 2025 | 5,701 | 5,693 | 5,693 | 5,716 | 5,690 | 20,420 |
| September 23, 2025 | 5,704 | 5,704.5 | 5,704.5 | 5,720.1 | 5,698.45 | 143,887 |
| September 22, 2025 | 5,685 | 5,691.5 | 5,691.5 | 5,697 | 5,670 | 34,507 |
| September 19, 2025 | 5,637.9 | 5,673 | 5,673 | 5,689.08 | 5,637.9 | 23,756 |
| September 18, 2025 | 5,620.15 | 5,663 | 5,663 | 5,669.62 | 5,617 | 34,858 |
| September 17, 2025 | 5,589 | 5,578 | 5,578 | 5,589 | 5,572.4 | 40,172 |
| September 16, 2025 | 5,592.99 | 5,571 | 5,571 | 5,603.15 | 5,563.1 | 39,585 |
| September 15, 2025 | 5,599 | 5,593.5 | 5,593.5 | 5,605 | 5,577 | 41,739 |
| September 12, 2025 | 5,602.19 | 5,596.5 | 5,596.5 | 5,615 | 5,593.1 | 31,123 |
