5,301.70
+4.35(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,311.44 | 5,301.7 | 5,301.7 | 5,319.1 | 5,287.7 | 14,906 |
| December 03, 2025 | 5,324.9 | 5,297.35 | 5,297.35 | 5,340.7 | 5,290.82 | 12,234 |
| December 02, 2025 | 5,322.9 | 5,337.4 | 5,337.4 | 5,352.47 | 5,322.9 | 5,907 |
| December 01, 2025 | 5,320.4 | 5,333.25 | 5,333.25 | 5,334 | 5,297.9 | 217,443 |
| November 28, 2025 | 5,337.01 | 5,336.3 | 5,336.3 | 5,345.57 | 5,332.2 | 12,621 |
| November 27, 2025 | 5,321.5 | 5,312.9 | 5,312.9 | 5,328.6 | 5,312.9 | 13,676 |
| November 26, 2025 | 5,321.8 | 5,324.8 | 5,324.8 | 5,326.3 | 5,314 | 36,052 |
| November 25, 2025 | 5,278.62 | 5,266.05 | 5,266.05 | 5,278.62 | 5,237.6 | 17,699 |
| November 24, 2025 | 5,233.97 | 5,278.25 | 5,278.25 | 5,280.84 | 5,229.2 | 4,580 |
| November 21, 2025 | 5,168.5 | 5,189.2 | 5,189.2 | 5,189.3 | 5,152.7 | 6,979 |
| November 20, 2025 | 5,315.6 | 5,283.55 | 5,283.55 | 5,319.9 | 5,280.9 | 4,169 |
| November 19, 2025 | 5,204.9 | 5,241.1 | 5,241.1 | 5,266.12 | 5,204.9 | 3,992 |
| November 18, 2025 | 5,210.66 | 5,216.05 | 5,216.05 | 5,228.29 | 5,175.77 | 2,885 |
| November 17, 2025 | 5,309.9 | 5,270 | 5,270 | 5,317.58 | 5,269.76 | 1,024 |
| November 14, 2025 | 5,284.64 | 5,306.3 | 5,306.3 | 5,306.3 | 5,232.7 | 4,144 |
| November 13, 2025 | 5,373.56 | 5,303.15 | 5,303.15 | 5,377.4 | 5,303.15 | 1,358 |
| November 12, 2025 | 5,393.75 | 5,382.15 | 5,382.15 | 5,416.54 | 5,376.6 | 7,112 |
| November 11, 2025 | 5,367.39 | 5,341.25 | 5,341.25 | 5,370.2 | 5,341.25 | 13,381 |
| November 10, 2025 | 5,317.39 | 5,318.3 | 5,318.3 | 5,343.1 | 5,314.72 | 8,378 |
| November 07, 2025 | 5,305 | 5,212.7 | 5,212.7 | 5,310.28 | 5,210.2 | 27,903 |
| November 06, 2025 | 5,359.61 | 5,305 | 5,305 | 5,380.79 | 5,305 | 33,168 |
| November 05, 2025 | 5,354.42 | 5,385.95 | 5,385.95 | 5,386.53 | 5,354.42 | 7,487 |
| November 04, 2025 | 5,341.29 | 5,382.7 | 5,382.7 | 5,382.7 | 5,341.29 | 9,168 |
| November 03, 2025 | 5,379.41 | 5,372.05 | 5,372.05 | 5,402.31 | 5,372.05 | 11,841 |
| October 31, 2025 | 5,393.2 | 5,373.1 | 5,373.1 | 5,410.89 | 5,370.5 | 2,202 |
| October 30, 2025 | 5,395.3 | 5,395.9 | 5,395.9 | 5,403.52 | 5,380 | 7,151 |
| October 29, 2025 | 5,398.68 | 5,387.35 | 5,387.35 | 5,401.73 | 5,378.2 | 7,419 |
| October 28, 2025 | 5,317.5 | 5,349 | 5,349 | 5,357.1 | 5,316.6 | 8,137 |
| October 27, 2025 | 5,309.26 | 5,309.55 | 5,309.55 | 5,311.82 | 5,298.65 | 1,333 |
| October 24, 2025 | 5,237.4 | 5,278.8 | 5,278.8 | 5,280.7 | 5,233.7 | 51,104 |
| October 23, 2025 | 5,189.11 | 5,209.55 | 5,209.55 | 5,209.55 | 5,175.31 | 533 |
| October 22, 2025 | 5,225.2 | 5,175.15 | 5,175.15 | 5,225.2 | 5,175.15 | 2,368 |
| October 21, 2025 | 5,187.6 | 5,195.3 | 5,195.3 | 5,199.14 | 5,187.29 | 3,028 |
| October 20, 2025 | 5,145.89 | 5,176.25 | 5,176.25 | 5,176.8 | 5,140.6 | 3,047 |
| October 17, 2025 | 5,044.3 | 5,098.7 | 5,098.7 | 5,120.39 | 5,024.9 | 17,227 |
| October 16, 2025 | 5,138.9 | 5,135.45 | 5,135.45 | 5,150.21 | 5,135.45 | 11,366 |
| October 15, 2025 | 5,156.44 | 5,163.3 | 5,163.3 | 5,187.9 | 5,156.44 | 12,068 |
| October 14, 2025 | 5,131.2 | 5,139.5 | 5,139.5 | 5,139.64 | 5,097.2 | 11,603 |
| October 13, 2025 | 5,137.02 | 5,148.8 | 5,148.8 | 5,149.97 | 5,120.4 | 9,395 |
| October 10, 2025 | 5,231.59 | 5,135.75 | 5,135.75 | 5,248 | 5,135.75 | 9,035 |
| October 09, 2025 | 5,218 | 5,224.7 | 5,224.7 | 5,224.7 | 5,208.1 | 31,722 |
| October 08, 2025 | 5,173.62 | 5,195 | 5,195 | 5,195 | 5,170.44 | 12,290 |
| October 07, 2025 | 5,169.91 | 5,154.95 | 5,154.95 | 5,193.2 | 5,154.95 | 4,879 |
| October 06, 2025 | 5,167.42 | 5,158.35 | 5,158.35 | 5,179.1 | 5,151.41 | 6,877 |
| October 03, 2025 | 5,168.85 | 5,162.1 | 5,162.1 | 5,168.85 | 5,156.84 | 1,551 |
| October 02, 2025 | 5,136.82 | 5,155.35 | 5,155.35 | 5,162.13 | 5,136.82 | 1,717 |
| October 01, 2025 | 5,079.7 | 5,120.3 | 5,120.3 | 5,120.3 | 5,079.7 | 37,906 |
| September 30, 2025 | 5,106.92 | 5,100.8 | 5,100.8 | 5,108.6 | 5,098.5 | 7,792 |
| September 29, 2025 | 5,124.03 | 5,114.45 | 5,114.45 | 5,128.51 | 5,114.45 | 2,919 |
| September 26, 2025 | 5,105.41 | 5,094.7 | 5,094.7 | 5,122.7 | 5,091.46 | 2,413 |
| September 25, 2025 | 5,087.5 | 5,101.85 | 5,101.85 | 5,101.85 | 5,078.1 | 1,854 |
| September 24, 2025 | 5,104.36 | 5,101.7 | 5,101.7 | 5,117.3 | 5,101.7 | 4,241 |
| September 23, 2025 | 5,108.93 | 5,104.6 | 5,104.6 | 5,120.02 | 5,098.6 | 2,997 |
| September 22, 2025 | 5,088.56 | 5,099.55 | 5,099.55 | 5,099.55 | 5,079.62 | 13,818 |
| September 19, 2025 | 5,059.6 | 5,076.9 | 5,076.9 | 5,090 | 5,059.6 | 15,307 |
| September 18, 2025 | 5,026.5 | 5,054.2 | 5,054.2 | 5,060.38 | 5,024.66 | 15,243 |
| September 17, 2025 | 4,991.9 | 4,980.7 | 4,980.7 | 4,991.9 | 4,980.7 | 567 |
| September 16, 2025 | 5,009.8 | 4,991.05 | 4,991.05 | 5,018.91 | 4,986.8 | 61,237 |
| September 15, 2025 | 5,013.05 | 5,014.85 | 5,014.85 | 5,022.2 | 4,996.1 | 11,160 |
| September 12, 2025 | 5,005.6 | 5,011.05 | 5,011.05 | 5,015.4 | 5,005.6 | 29,088 |
