5,212.70
-92.3(-1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 4,989.9 | 5,003.3 | 5,003.3 | 5,004.6 | 4,987.8 | 6,319 |
| September 10, 2025 | 4,980.15 | 4,976.65 | 4,976.65 | 4,987.9 | 4,968.52 | 22,691 |
| September 09, 2025 | 4,950.65 | 4,950.65 | 4,950.65 | 4,950.65 | 4,950.65 | 0 |
| September 08, 2025 | 4,951.26 | 4,954.9 | 4,954.9 | 4,959.73 | 4,943.6 | 24,120 |
| September 05, 2025 | 4,990.12 | 4,931.6 | 4,931.6 | 4,990.12 | 4,917 | 21,957 |
| September 04, 2025 | 4,957.36 | 4,968.8 | 4,964.1 | 4,968.8 | 4,952.1 | 1,948 |
| September 03, 2025 | 4,952.06 | 4,932.3 | 4,932.3 | 4,961.5 | 4,932.3 | 4,792 |
| September 02, 2025 | 4,920.93 | 4,909.45 | 4,909.45 | 4,947.5 | 4,909.45 | 4,201 |
| September 01, 2025 | 4,920.2 | 4,922.05 | 4,922.05 | 4,926.51 | 4,920.2 | 6,568 |
| August 29, 2025 | 4,961.79 | 4,925.75 | 4,925.75 | 4,969.1 | 4,925.75 | 10,137 |
| August 28, 2025 | 4,961.5 | 4,941.15 | 4,941.15 | 4,961.5 | 4,941.15 | 513 |
| August 27, 2025 | 4,954.6 | 4,954.75 | 4,954.75 | 4,967.63 | 4,954.6 | 1,193 |
| August 26, 2025 | 4,923.7 | 4,920.75 | 4,920.75 | 4,924.2 | 4,920.6 | 146,061 |
| August 22, 2025 | 4,904.13 | 4,927.85 | 4,927.85 | 4,933.86 | 4,902 | 7,523 |
| August 21, 2025 | 4,903.5 | 4,897.9 | 4,897.9 | 4,903.5 | 4,884.06 | 4,923 |
| August 20, 2025 | 4,889.5 | 4,879.05 | 4,879.05 | 4,893.8 | 4,854.6 | 4,719 |
| August 19, 2025 | 4,910.05 | 4,906.25 | 4,906.25 | 4,920.6 | 4,905.1 | 2,025 |
| August 18, 2025 | 4,902.8 | 4,909.1 | 4,909.1 | 4,909.1 | 4,896.5 | 1,067 |
| August 15, 2025 | 4,919.85 | 4,897.45 | 4,897.45 | 4,923.5 | 4,897.45 | 1,071 |