7,435.00
-38.5(-0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,473 | 7,435 | 7,435 | 7,478 | 7,418.55 | 4,472 |
| December 03, 2025 | 7,482 | 7,473.5 | 7,473.5 | 7,492.58 | 7,473.5 | 1,521 |
| December 02, 2025 | 7,565.73 | 7,513 | 7,513 | 7,577.7 | 7,513 | 16 |
| December 01, 2025 | 7,342.85 | 7,378.5 | 7,378.5 | 7,387.52 | 7,339.22 | 62 |
| November 28, 2025 | 7,342 | 7,384 | 7,384 | 7,392.49 | 7,342 | 699 |
| November 27, 2025 | 7,518 | 7,482.5 | 7,482.5 | 7,518 | 7,482.5 | 1,203 |
| November 26, 2025 | 7,419 | 7,440 | 7,440 | 7,440 | 7,388.39 | 2,224 |
| November 25, 2025 | 7,265 | 7,250.5 | 7,250.5 | 7,289 | 7,213.49 | 1,197 |
| November 24, 2025 | 7,173.63 | 7,333 | 7,333 | 7,333 | 7,161.15 | 509 |
| November 21, 2025 | 7,188 | 7,215 | 7,215 | 7,215 | 7,129 | 6,938 |
| November 20, 2025 | 7,576.4 | 7,444 | 7,444 | 7,576.4 | 7,444 | 24 |
| November 19, 2025 | 7,373 | 7,425 | 7,425 | 7,503.34 | 7,373 | 1,398 |
| November 18, 2025 | 7,469 | 7,493 | 7,493 | 7,493 | 7,435.67 | 487 |
| November 17, 2025 | 7,736 | 7,712 | 7,712 | 7,736 | 7,670 | 1,171 |
| November 14, 2025 | 7,532 | 7,725.5 | 7,725.5 | 7,725.5 | 7,491 | 5,864 |
| November 13, 2025 | 7,886 | 7,767 | 7,767 | 7,886 | 7,767 | 10,934 |
| November 12, 2025 | 7,863 | 7,834 | 7,834 | 7,885 | 7,826 | 6,533 |
| November 11, 2025 | 7,794 | 7,774.5 | 7,774.5 | 7,813 | 7,774.5 | 4,552 |
| November 10, 2025 | 7,753 | 7,735 | 7,735 | 7,789.64 | 7,735 | 438 |
| November 07, 2025 | 7,469.94 | 7,377.5 | 7,377.5 | 7,469.94 | 7,389 | 214 |
| November 06, 2025 | 7,749 | 7,638.5 | 7,638.5 | 7,749 | 7,638.5 | 3,181 |
| November 05, 2025 | 7,716 | 7,931 | 7,931 | 7,931 | 7,716 | 2,485 |
| November 04, 2025 | 7,997 | 8,021 | 8,021 | 8,031.63 | 7,972.8 | 1,046 |
| November 03, 2025 | 9,442.37 | 9,442.37 | 9,442.37 | 9,442.37 | 9,442.37 | 1,621 |
| October 31, 2025 | 8,004 | 7,948.5 | 7,948.5 | 8,013.62 | 7,976.36 | 288 |
| October 30, 2025 | 7,880 | 7,849 | 7,849 | 7,885 | 7,815 | 5,920 |
| October 29, 2025 | 7,784.88 | 7,924 | 7,924 | 7,925 | 7,784.88 | 2,767 |
| October 28, 2025 | 7,536.56 | 7,615 | 7,615 | 7,620 | 7,530 | 2,022 |
| October 27, 2025 | 7,621 | 7,611.5 | 7,611.5 | 7,621 | 7,594.48 | 770 |
| October 24, 2025 | 7,378 | 7,435 | 7,435 | 7,435 | 7,378 | 3,414 |
| October 23, 2025 | 7,181 | 7,251 | 7,251 | 7,251 | 7,166 | 5,362 |
| October 22, 2025 | 7,287 | 7,218 | 7,218 | 7,311 | 7,218 | 4,739 |
| October 21, 2025 | 7,199.66 | 7,175.5 | 7,175.5 | 7,199.66 | 7,170.7 | 1,264 |
| October 20, 2025 | 7,186.71 | 7,269.5 | 7,269.5 | 7,269.5 | 7,186.71 | 4,053 |
| October 17, 2025 | 7,036 | 7,075 | 7,075 | 7,095.73 | 6,923 | 13,455 |
| October 16, 2025 | 7,035 | 7,091 | 7,091 | 7,091 | 7,035 | 5,387 |
| October 15, 2025 | 6,896 | 6,859.5 | 6,859.5 | 6,896 | 6,859.5 | 1,102 |
| October 14, 2025 | 6,651.27 | 6,691.5 | 6,691.5 | 6,691.5 | 6,632 | 2,247 |
| October 13, 2025 | 6,756 | 6,778.5 | 6,778.5 | 6,778.5 | 6,756 | 2,221 |
| October 10, 2025 | 6,849 | 6,657 | 6,657 | 6,872.35 | 6,657 | 4,020 |
| October 09, 2025 | 6,815 | 6,795.5 | 6,795.5 | 6,815 | 6,771.48 | 484 |
| October 08, 2025 | 6,657 | 6,778.5 | 6,778.5 | 6,778.5 | 6,657 | 110 |
| October 07, 2025 | 6,775 | 6,744.5 | 6,744.5 | 6,806.52 | 6,744.5 | 247 |
| October 06, 2025 | 6,734.07 | 6,789 | 6,789 | 6,789.45 | 6,734.07 | 636 |
| October 03, 2025 | 6,721.46 | 6,718.5 | 6,718.5 | 6,721.46 | 6,718.5 | 2 |
| October 02, 2025 | 6,655 | 6,668 | 6,668 | 6,695 | 6,651 | 12,458 |
| October 01, 2025 | 6,431 | 6,514.5 | 6,514.5 | 6,514.5 | 6,431 | 8,378 |
| September 30, 2025 | 6,364 | 6,374.5 | 6,374.5 | 6,374.88 | 6,364 | 583 |
| September 29, 2025 | 6,410 | 6,419 | 6,419 | 6,419 | 6,410 | 546 |
| September 26, 2025 | 6,282 | 6,291.5 | 6,291.5 | 6,306 | 6,269 | 5,600 |
| September 25, 2025 | 6,441 | 6,433.5 | 6,433.5 | 6,443 | 6,397 | 2,351 |
| September 24, 2025 | 6,422.85 | 6,411 | 6,411 | 6,427.79 | 6,411 | 19 |
| September 23, 2025 | 6,482.18 | 6,494.5 | 6,494.5 | 6,494.5 | 6,482.18 | 21 |
| September 22, 2025 | 6,449.82 | 6,429 | 6,429 | 6,449.82 | 6,429 | 485 |
| September 19, 2025 | 6,323 | 6,342 | 6,342 | 6,343.76 | 6,323 | 156 |
| September 18, 2025 | 6,356 | 6,375 | 6,375 | 6,375 | 6,351.21 | 520 |
| September 17, 2025 | 6,265.3 | 6,270.5 | 6,270.5 | 6,273 | 6,265.3 | 4,381 |
| September 16, 2025 | 6,340 | 6,298.5 | 6,298.5 | 6,340 | 6,288.27 | 253 |
| September 15, 2025 | 6,224.24 | 6,227.5 | 6,227.5 | 6,227.5 | 6,224.24 | 72 |
| September 12, 2025 | 6,192 | 6,195 | 6,195 | 6,197 | 6,185 | 2,152 |