5,438.00
-6(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,439 | 5,438 | 5,438 | 5,447 | 5,435.19 | 4,226 |
| December 23, 2025 | 5,443.4 | 5,444 | 5,444 | 5,448.97 | 5,437 | 10,472 |
| December 22, 2025 | 5,447.36 | 5,446 | 5,446 | 5,476 | 5,424 | 4,158 |
| December 19, 2025 | 5,463 | 5,474 | 5,474 | 5,479.79 | 5,452.45 | 4,584 |
| December 18, 2025 | 5,455 | 5,469 | 5,469 | 5,473.71 | 5,434 | 7,362 |
| December 17, 2025 | 5,459.52 | 5,451 | 5,451 | 5,470 | 5,446 | 18,173 |
| December 16, 2025 | 5,474 | 5,431 | 5,431 | 5,474 | 5,431 | 1,794 |
| December 15, 2025 | 5,479.79 | 5,469 | 5,469 | 5,479.79 | 5,464.6 | 14,054 |
| December 12, 2025 | 5,447.27 | 5,463 | 5,463 | 5,467 | 5,447.27 | 7,556 |
| December 11, 2025 | 5,409 | 5,433.5 | 5,433.5 | 5,441 | 5,379 | 42,751 |
| December 10, 2025 | 5,430.73 | 5,422.5 | 5,422.5 | 5,432 | 5,415.04 | 3,182 |
| December 09, 2025 | 5,457 | 5,441 | 5,441 | 5,458 | 5,401 | 1,982 |
| December 08, 2025 | 5,459 | 5,446 | 5,446 | 5,476.16 | 5,444.03 | 32,092 |
| December 05, 2025 | 5,464.27 | 5,471 | 5,471 | 5,478 | 5,445 | 26,077 |
| December 04, 2025 | 5,491 | 5,466 | 5,466 | 5,491 | 5,466 | 3,272 |
| December 03, 2025 | 5,506 | 5,472 | 5,472 | 5,514 | 5,471 | 3,513 |
| December 02, 2025 | 5,526 | 5,526 | 5,526 | 5,548.17 | 5,518 | 5,688 |
| December 01, 2025 | 5,569.95 | 5,548 | 5,548 | 5,569.95 | 5,538 | 12,837 |
| November 28, 2025 | 5,593.72 | 5,561 | 5,561 | 5,593.72 | 5,527 | 9,210 |
| November 27, 2025 | 5,557 | 5,548 | 5,548 | 5,565 | 5,545 | 8,260 |
| November 26, 2025 | 5,575 | 5,563 | 5,563 | 5,583 | 5,550 | 3,057 |
| November 25, 2025 | 5,536 | 5,551.5 | 5,551.5 | 5,556 | 5,525 | 65,953 |
| November 24, 2025 | 5,574 | 5,554 | 5,554 | 5,579 | 5,542.35 | 24,055 |
| November 21, 2025 | 5,513 | 5,551 | 5,551 | 5,560 | 5,513 | 16,590 |
| November 20, 2025 | 5,528.27 | 5,522.5 | 5,522.5 | 5,539 | 5,518.13 | 21,198 |
| November 19, 2025 | 5,515 | 5,516 | 5,516 | 5,554 | 5,515 | 9,940 |
| November 18, 2025 | 5,521.61 | 5,523 | 5,523 | 5,552 | 5,512.03 | 16,633 |
| November 17, 2025 | 5,558.13 | 5,547 | 5,547 | 5,566 | 5,541 | 36,085 |
| November 14, 2025 | 5,575 | 5,560 | 5,560 | 5,577 | 5,537 | 29,910 |
| November 13, 2025 | 5,577.71 | 5,563.5 | 5,563.5 | 5,585 | 5,558 | 9,192 |
| November 12, 2025 | 5,543.59 | 5,573 | 5,573 | 5,584.51 | 5,543.59 | 8,933 |
| November 11, 2025 | 5,498 | 5,523 | 5,523 | 5,523 | 5,498 | 9,112 |
| November 10, 2025 | 5,473.29 | 5,461 | 5,461 | 5,485 | 5,461 | 49,134 |
| November 07, 2025 | 5,464 | 5,442 | 5,442 | 5,497 | 5,425 | 5,108 |
| November 06, 2025 | 5,518 | 5,452 | 5,452 | 5,518 | 5,445 | 9,723 |
| November 05, 2025 | 5,485 | 5,491 | 5,491 | 5,513 | 5,482.12 | 21,344 |
| November 04, 2025 | 5,428 | 5,473 | 5,473 | 5,481 | 5,426 | 25,228 |
| November 03, 2025 | 5,470 | 5,423 | 5,423 | 5,489 | 5,415 | 8,007 |
| October 31, 2025 | 5,447 | 5,461 | 5,461 | 5,482 | 5,447 | 19,961 |
| October 30, 2025 | 5,458.72 | 5,495.5 | 5,495.5 | 5,500 | 5,444.6 | 12,734 |
| October 29, 2025 | 5,513 | 5,460.5 | 5,460.5 | 5,516 | 5,453 | 15,730 |
| October 28, 2025 | 5,515.52 | 5,519 | 5,519 | 5,527.91 | 5,500 | 20,780 |
| October 27, 2025 | 5,522 | 5,501.5 | 5,501.5 | 5,522 | 5,493.69 | 12,733 |
| October 24, 2025 | 5,495 | 5,510.5 | 5,510.5 | 5,515 | 5,490.83 | 3,070 |
| October 23, 2025 | 5,507 | 5,497 | 5,497 | 5,509.58 | 5,489.13 | 15,023 |
| October 22, 2025 | 5,519.69 | 5,513 | 5,513 | 5,524.58 | 5,492.03 | 38,339 |
| October 21, 2025 | 5,488 | 5,493 | 5,493 | 5,500 | 5,480 | 17,673 |
| October 20, 2025 | 5,467 | 5,466 | 5,466 | 5,473 | 5,452 | 5,529 |
| October 17, 2025 | 5,396 | 5,443 | 5,443 | 5,451 | 5,367 | 29,921 |
| October 16, 2025 | 5,452.04 | 5,437.5 | 5,437.5 | 5,463 | 5,434 | 65,378 |
| October 15, 2025 | 5,494.36 | 5,470.5 | 5,470.5 | 5,504 | 5,470.5 | 5,922 |
| October 14, 2025 | 5,471.16 | 5,488 | 5,488 | 5,492.97 | 5,462 | 37,594 |
| October 13, 2025 | 5,472 | 5,459 | 5,459 | 5,481 | 5,447 | 34,268 |
| October 10, 2025 | 5,503 | 5,472 | 5,472 | 5,524 | 5,453 | 33,764 |
| October 09, 2025 | 5,502 | 5,519 | 5,519 | 5,519 | 5,497 | 7,865 |
| October 08, 2025 | 5,441 | 5,483 | 5,483 | 5,488 | 5,441 | 7,837 |
| October 07, 2025 | 5,470 | 5,471.5 | 5,471.5 | 5,489 | 5,461.03 | 362,685 |
| October 06, 2025 | 5,441 | 5,455 | 5,455 | 5,490 | 5,441 | 18,591 |
| October 03, 2025 | 5,472 | 5,478 | 5,478 | 5,486.97 | 5,461.45 | 13,494 |
| October 02, 2025 | 5,453 | 5,459.5 | 5,459.5 | 5,459.9 | 5,438 | 2,616 |