5,103.00
+3(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,105 | 5,103 | 5,103 | 5,119.05 | 5,094.49 | 41,506 |
| December 03, 2025 | 5,141 | 5,100 | 5,100 | 5,142 | 5,096.04 | 12,146 |
| December 02, 2025 | 5,129 | 5,137.5 | 5,137.5 | 5,158 | 5,125 | 29,433 |
| December 01, 2025 | 5,121 | 5,136.5 | 5,136.5 | 5,136.5 | 5,095.04 | 57,685 |
| November 28, 2025 | 5,100 | 5,136.5 | 5,136.5 | 5,153.64 | 5,100 | 39,739 |
| November 27, 2025 | 5,124 | 5,116 | 5,116 | 5,132.58 | 5,116 | 1,933 |
| November 26, 2025 | 5,131 | 5,130 | 5,130 | 5,137.64 | 5,111 | 110,850 |
| November 25, 2025 | 5,086 | 5,074.5 | 5,074.5 | 5,086 | 5,043 | 23,510 |
| November 24, 2025 | 5,050 | 5,086 | 5,086 | 5,088.34 | 5,028.24 | 33,156 |
| November 21, 2025 | 4,985.53 | 5,001 | 5,001 | 5,003 | 4,964.5 | 134,081 |
| November 20, 2025 | 5,110.76 | 5,084.5 | 5,084.5 | 5,128.64 | 5,084.5 | 20,033 |
| November 19, 2025 | 5,009 | 5,044.5 | 5,044.5 | 5,073.43 | 5,005.52 | 16,432 |
| November 18, 2025 | 5,015 | 5,018 | 5,018 | 5,034.69 | 4,976.53 | 55,791 |
| November 17, 2025 | 5,106 | 5,070.5 | 5,070.5 | 5,115 | 5,054 | 25,827 |
| November 14, 2025 | 5,081 | 5,103.5 | 5,103.5 | 5,105.03 | 5,021 | 59,746 |
| November 13, 2025 | 5,178.34 | 5,100 | 5,100 | 5,184.4 | 5,097 | 43,404 |
| November 12, 2025 | 5,185.32 | 5,174 | 5,174 | 5,210 | 5,170.6 | 49,489 |
| November 11, 2025 | 5,157 | 5,135 | 5,135 | 5,161.52 | 5,129.21 | 30,959 |
| November 10, 2025 | 5,116.64 | 5,110.5 | 5,110.5 | 5,133 | 5,108.59 | 21,328 |
| November 07, 2025 | 5,102 | 5,013 | 5,013 | 5,103 | 5,013 | 25,283 |
| November 06, 2025 | 5,152 | 5,100.5 | 5,100.5 | 5,171 | 5,100 | 47,966 |
| November 05, 2025 | 5,145 | 5,177.5 | 5,177.5 | 5,177.84 | 5,139.4 | 12,121 |
| November 04, 2025 | 5,130 | 5,174 | 5,174 | 5,181.97 | 5,127 | 20,310 |
| November 03, 2025 | 5,148 | 5,159.5 | 5,159.5 | 5,195 | 5,148 | 6,981 |
| October 31, 2025 | 5,193 | 5,163.5 | 5,163.5 | 5,211 | 5,161 | 25,382 |
| October 30, 2025 | 5,181 | 5,188.5 | 5,188.5 | 5,188.72 | 5,173.56 | 31,887 |
| October 29, 2025 | 5,182 | 5,176 | 5,176 | 5,198 | 5,173.36 | 19,836 |
| October 28, 2025 | 5,112 | 5,138 | 5,138 | 5,144 | 5,108 | 10,485 |
| October 27, 2025 | 5,099 | 5,098 | 5,098 | 5,102 | 5,085.33 | 12,282 |
| October 24, 2025 | 5,031.55 | 5,070 | 5,070 | 5,070 | 5,030 | 5,953 |
| October 23, 2025 | 4,987 | 5,008 | 5,008 | 5,017 | 4,983 | 24,338 |
| October 22, 2025 | 5,024.05 | 4,981.25 | 4,981.25 | 5,031.83 | 4,981.25 | 74,993 |
| October 21, 2025 | 4,984.13 | 4,997.5 | 4,997.5 | 5,001.47 | 4,984.08 | 7,065 |
| October 20, 2025 | 4,954.5 | 4,972.75 | 4,972.75 | 4,979.05 | 4,936.5 | 18,509 |
| October 17, 2025 | 4,854.5 | 4,900.5 | 4,900.5 | 4,919 | 4,833.5 | 41,706 |
| October 16, 2025 | 4,948.5 | 4,942 | 4,942 | 4,954.63 | 4,937.5 | 38,669 |
| October 15, 2025 | 4,958.31 | 4,960.5 | 4,960.5 | 4,991.87 | 4,954.51 | 93,662 |
| October 14, 2025 | 4,931.5 | 4,945 | 4,945 | 4,950.28 | 4,902.5 | 10,287 |
| October 13, 2025 | 4,931.5 | 4,946.75 | 4,946.75 | 4,948.1 | 4,918 | 31,134 |
| October 10, 2025 | 5,019 | 4,929.75 | 4,929.75 | 5,037 | 4,929.75 | 42,377 |
| October 09, 2025 | 5,005 | 5,011 | 5,011 | 5,011 | 4,995.34 | 24,937 |
| October 08, 2025 | 4,966 | 4,984.75 | 4,984.75 | 4,984.75 | 4,959.73 | 55,477 |
| October 07, 2025 | 4,961 | 4,950.5 | 4,950.5 | 4,989.38 | 4,950.5 | 17,295 |
| October 06, 2025 | 4,975 | 4,956 | 4,956 | 4,991.5 | 4,944.52 | 22,802 |
| October 03, 2025 | 4,971 | 4,962 | 4,962 | 4,971 | 4,949.5 | 8,361 |
| October 02, 2025 | 4,938.79 | 4,954.5 | 4,954.5 | 4,960.5 | 4,934.52 | 60,113 |
| October 01, 2025 | 4,880.29 | 4,918.75 | 4,918.75 | 4,918.75 | 4,879.52 | 43,718 |
| September 30, 2025 | 4,910 | 4,903.75 | 4,903.75 | 4,913 | 4,900.52 | 23,778 |
| September 29, 2025 | 4,924.5 | 4,917 | 4,931.2 | 4,932.46 | 4,917 | 13,342 |
| September 26, 2025 | 4,912.5 | 4,901.25 | 4,901.25 | 4,928.25 | 4,893.5 | 24,226 |
| September 25, 2025 | 4,895.5 | 4,907.5 | 4,907.5 | 4,913.27 | 4,885.5 | 18,023 |
| September 24, 2025 | 4,902 | 4,907.5 | 4,907.5 | 4,922.5 | 4,897.5 | 9,003 |
| September 23, 2025 | 4,920.5 | 4,912.5 | 4,912.5 | 4,923.25 | 4,909.84 | 24,548 |
| September 22, 2025 | 4,902.5 | 4,909.5 | 4,909.5 | 4,909.5 | 4,882.7 | 14,632 |
| September 19, 2025 | 4,873.02 | 4,887.75 | 4,887.75 | 4,901 | 4,873.02 | 33,111 |
| September 18, 2025 | 4,848.5 | 4,870 | 4,870 | 4,872.77 | 4,835.5 | 10,522 |
| September 17, 2025 | 4,817 | 4,798 | 4,798 | 4,819.1 | 4,798 | 10,055 |
| September 16, 2025 | 4,829 | 4,808.75 | 4,808.75 | 4,839.17 | 4,807 | 32,743 |
| September 15, 2025 | 4,828 | 4,834 | 4,834 | 4,842 | 4,812.42 | 24,204 |
| September 12, 2025 | 4,826 | 4,832.5 | 4,832.5 | 4,837 | 4,824.52 | 7,829 |
