8,936.00
+162(+1.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2025 | 8,862 | 8,890 | 8,890 | 8,986 | 8,780 | 1.02M |
| December 17, 2025 | 8,716 | 8,774 | 8,774 | 8,868 | 8,674.8 | 932,147 |
| December 16, 2025 | 8,588 | 8,704 | 8,704 | 8,704 | 8,558 | 1.3M |
| December 15, 2025 | 8,484 | 8,620 | 8,620 | 8,636 | 8,474 | 1.71M |
| December 12, 2025 | 8,436 | 8,464 | 8,464 | 8,568.91 | 8,410 | 1.32M |
| December 11, 2025 | 8,310 | 8,396 | 8,396 | 8,462.9 | 8,286 | 1.32M |
| December 10, 2025 | 8,418 | 8,366 | 8,366 | 8,524 | 8,366 | 1.15M |
| December 09, 2025 | 8,542 | 8,466 | 8,466 | 8,593.09 | 8,456 | 1.23M |
| December 08, 2025 | 8,598 | 8,500 | 8,500 | 8,658 | 8,428 | 1.34M |
| December 05, 2025 | 8,656 | 8,652 | 8,652 | 8,730 | 8,620 | 970,796 |
| December 04, 2025 | 8,864 | 8,690 | 8,690 | 8,908 | 8,690 | 1.39M |
| December 03, 2025 | 8,714 | 8,868 | 8,868 | 8,916 | 8,634 | 1.61M |
| December 02, 2025 | 8,778 | 8,744 | 8,744 | 8,834 | 8,738 | 937,272 |
| December 01, 2025 | 8,888 | 8,794 | 8,794 | 8,910 | 8,768 | 997,037 |
| November 28, 2025 | 8,836 | 8,908 | 8,908 | 8,938 | 8,836 | 798,489 |
| November 27, 2025 | 8,860 | 8,862 | 8,862 | 8,972 | 8,838 | 573,873 |
| November 26, 2025 | 8,828 | 8,890 | 8,890 | 8,926 | 8,798 | 927,213 |
| November 25, 2025 | 8,630 | 8,828 | 8,828 | 8,842 | 8,556 | 2.12M |
| November 24, 2025 | 8,650 | 8,642 | 8,642 | 8,832 | 8,642 | 5.46M |
| November 21, 2025 | 8,378 | 8,602 | 8,602 | 8,700 | 8,322 | 1.02M |
| November 20, 2025 | 8,476 | 8,330 | 8,330 | 8,500 | 8,330 | 1.52M |
| November 19, 2025 | 8,502 | 8,390 | 8,390 | 8,548 | 8,390 | 939,022 |
| November 18, 2025 | 8,510 | 8,518 | 8,518 | 8,628 | 8,506 | 1.58M |
| November 17, 2025 | 8,768 | 8,662 | 8,662 | 8,794 | 8,662 | 2.11M |
| November 14, 2025 | 8,706 | 8,764 | 8,764 | 8,794 | 8,644 | 2.31M |
| November 13, 2025 | 9,006 | 8,786 | 8,786 | 9,040 | 8,770 | 1.23M |
| November 12, 2025 | 9,248 | 8,916 | 8,916 | 9,260 | 8,916 | 1.36M |
| November 11, 2025 | 9,170 | 9,186 | 9,186 | 9,244 | 9,122 | 2.05M |
| November 10, 2025 | 9,270 | 9,072 | 9,072 | 9,336 | 8,984 | 2.7M |
| November 07, 2025 | 9,472 | 9,270 | 9,270 | 9,544 | 9,258 | 1.06M |
| November 06, 2025 | 9,680 | 9,478 | 9,478 | 9,764 | 9,446 | 1.89M |
| November 05, 2025 | 9,610 | 9,734 | 9,734 | 9,818 | 9,550 | 1.35M |
| November 04, 2025 | 9,406 | 9,648 | 9,648 | 9,718 | 9,406 | 2.07M |
| November 03, 2025 | 9,514 | 9,512 | 9,512 | 9,710 | 9,490 | 2.1M |
| October 31, 2025 | 9,456 | 9,486 | 9,486 | 9,522 | 9,382 | 1.01M |
| October 30, 2025 | 9,456 | 9,468 | 9,468 | 9,522 | 9,344 | 1.86M |
| October 29, 2025 | 9,598 | 9,468 | 9,468 | 9,714 | 9,376 | 1.51M |
| October 28, 2025 | 9,914 | 9,662 | 9,662 | 10,002.4 | 9,662 | 1.28M |
| October 27, 2025 | 9,808 | 9,842 | 9,842 | 9,934 | 9,706 | 1.6M |
| October 24, 2025 | 9,506 | 9,796 | 9,796 | 9,846 | 9,474 | 1.88M |
| October 23, 2025 | 9,490 | 9,346 | 9,346 | 9,502 | 9,154 | 1.87M |
| October 22, 2025 | 8,674 | 8,720 | 8,720 | 8,836 | 8,640 | 1.97M |
| October 21, 2025 | 8,648 | 8,656 | 8,656 | 8,714 | 8,604 | 1.02M |
| October 20, 2025 | 8,534 | 8,628 | 8,628 | 8,662 | 8,472 | 1.08M |
| October 17, 2025 | 8,616 | 8,534 | 8,534 | 8,666 | 8,534 | 1.06M |
| October 16, 2025 | 8,800 | 8,662 | 8,662 | 8,840 | 8,638 | 1.59M |
| October 15, 2025 | 8,798 | 8,790 | 8,790 | 8,846 | 8,646 | 1.31M |
| October 14, 2025 | 8,902 | 8,822 | 8,822 | 8,942 | 8,822 | 932,329 |
| October 13, 2025 | 8,726 | 8,884 | 8,884 | 8,978 | 8,705.51 | 2.6M |
| October 10, 2025 | 8,816 | 8,780 | 8,780 | 8,980 | 8,721.52 | 1.79M |
| October 09, 2025 | 8,642 | 8,744 | 8,744 | 8,836 | 8,594 | 1.2M |
| October 08, 2025 | 8,558 | 8,618 | 8,618 | 8,646 | 8,486 | 954,278 |
| October 07, 2025 | 8,580 | 8,570 | 8,570 | 8,768 | 8,536 | 1.14M |
| October 06, 2025 | 8,638 | 8,576 | 8,576 | 8,674.6 | 8,534 | 1.02M |
| October 03, 2025 | 8,612 | 8,606 | 8,606 | 8,640 | 8,500 | 1.15M |
| October 02, 2025 | 8,632 | 8,610 | 8,610 | 8,775.99 | 8,586 | 2.02M |
| October 01, 2025 | 8,750 | 8,636 | 8,636 | 8,750 | 8,542 | 5.14M |
| September 30, 2025 | 8,480 | 8,516 | 8,516 | 8,558 | 8,382 | 2.05M |
| September 29, 2025 | 8,326 | 8,400 | 8,400 | 8,456 | 8,314 | 1.38M |
| September 26, 2025 | 8,248 | 8,300 | 8,300 | 8,300 | 8,144 | 2.37M |