25,425.00
+47.5(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25,360 | 25,425 | 25,425 | 25,470 | 25,355 | 4,213 |
| December 23, 2025 | 25,345 | 25,377.5 | 25,377.5 | 25,377.5 | 25,320 | 559 |
| December 22, 2025 | 25,440 | 25,382.5 | 25,382.5 | 25,445 | 25,365 | 163 |
| December 19, 2025 | 25,330 | 25,460 | 25,460 | 25,460 | 25,330 | 1,156 |
| December 18, 2025 | 25,100 | 25,355 | 25,355 | 25,355 | 25,100 | 606 |
| December 17, 2025 | 25,345 | 25,090 | 25,090 | 25,345 | 25,090 | 133 |
| December 16, 2025 | 25,310 | 25,260 | 25,260 | 25,360 | 25,235 | 156 |
| December 15, 2025 | 25,345 | 25,417.5 | 25,417.5 | 25,422.81 | 25,330 | 216 |
| December 12, 2025 | 25,535 | 25,270 | 25,270 | 25,560 | 25,262.11 | 96 |
| December 11, 2025 | 25,165 | 25,375 | 25,375 | 25,460 | 25,140 | 1,205 |
| December 10, 2025 | 25,215 | 25,165 | 25,165 | 25,220 | 25,165 | 44 |
| December 09, 2025 | 25,345 | 25,255 | 25,255 | 25,350 | 25,230 | 1,193 |
| December 08, 2025 | 25,225 | 25,257.5 | 25,257.5 | 25,290 | 25,225 | 235 |
| December 05, 2025 | 25,305 | 25,262.5 | 25,262.5 | 25,370 | 25,262.5 | 110 |
| December 04, 2025 | 25,250 | 25,252.5 | 25,252.5 | 25,285 | 25,170 | 237 |
| December 03, 2025 | 25,175 | 25,115 | 25,115 | 25,220 | 25,045 | 1,748 |
| December 02, 2025 | 25,020 | 25,097.5 | 25,097.5 | 25,195 | 25,020 | 946 |
| December 01, 2025 | 24,915 | 25,007.5 | 25,007.5 | 25,020 | 24,800 | 431 |
| November 28, 2025 | 24,955 | 24,992.5 | 24,992.5 | 25,030 | 24,900 | 48 |
| November 27, 2025 | 24,875 | 24,925 | 24,925 | 24,955 | 24,875 | 943 |
| November 26, 2025 | 24,770 | 24,912.5 | 24,912.5 | 24,912.5 | 24,660 | 322 |
| November 25, 2025 | 24,395 | 24,562.5 | 24,562.5 | 24,590 | 24,300 | 705 |
| November 24, 2025 | 24,465 | 24,402.5 | 24,402.5 | 24,465 | 24,295 | 170 |
| November 21, 2025 | 24,215 | 24,265 | 24,265 | 24,370 | 24,131.89 | 311 |
| November 20, 2025 | 24,655 | 24,615 | 24,615 | 24,725 | 24,570 | 674 |
| November 19, 2025 | 24,300 | 24,415 | 24,415 | 24,525 | 24,235 | 667 |
| November 18, 2025 | 24,490 | 24,335 | 24,335 | 24,490 | 24,265 | 374 |
| November 17, 2025 | 25,040 | 24,807.5 | 24,807.5 | 25,040 | 24,807.5 | 101 |
| November 14, 2025 | 25,100 | 25,042.5 | 25,042.5 | 25,100 | 24,801.81 | 116 |
| November 13, 2025 | 25,570 | 25,255 | 25,255 | 25,580 | 25,250 | 747 |
| November 12, 2025 | 25,405 | 25,450 | 25,450 | 25,545 | 25,390 | 446 |
| November 11, 2025 | 24,955 | 25,190 | 25,190 | 25,190 | 24,955 | 247 |
| November 10, 2025 | 24,835 | 24,920 | 24,920 | 24,930 | 24,780 | 70 |
| November 07, 2025 | 24,775 | 24,485 | 24,485 | 24,775 | 24,460 | 138 |
| November 06, 2025 | 24,840 | 24,675 | 24,675 | 24,881.37 | 24,670 | 276 |
| November 05, 2025 | 24,695 | 24,915 | 24,915 | 24,945 | 24,695 | 107 |
| November 04, 2025 | 24,610 | 24,885 | 24,885 | 24,885 | 24,515 | 1,972 |
| November 03, 2025 | 24,850 | 24,922.5 | 24,922.5 | 25,005 | 24,850 | 139 |
| October 31, 2025 | 24,957.31 | 24,862.5 | 24,862.5 | 24,957.31 | 24,862.5 | 31 |
| October 30, 2025 | 25,035 | 25,015 | 25,015 | 25,035 | 24,910 | 101 |
| October 29, 2025 | 25,052.12 | 25,030 | 25,030 | 25,110 | 25,030 | 114 |
| October 28, 2025 | 25,000 | 25,050 | 25,050 | 25,065 | 24,970 | 250 |
| October 27, 2025 | 24,990 | 25,070 | 25,070 | 25,070 | 24,965 | 890 |
| October 24, 2025 | 24,935 | 24,910 | 24,910 | 24,935 | 24,820 | 63 |
| October 23, 2025 | 24,820 | 24,880 | 24,880 | 24,880 | 24,775 | 205 |
| October 22, 2025 | 24,865 | 24,740 | 24,740 | 24,940 | 24,740 | 21 |
| October 21, 2025 | 24,910 | 24,940 | 24,940 | 24,975 | 24,875 | 4,132 |
| October 20, 2025 | 24,770 | 24,940 | 24,940 | 24,940 | 24,756.89 | 515 |
| October 17, 2025 | 24,440 | 24,610 | 24,610 | 24,625 | 24,375 | 236 |
| October 16, 2025 | 24,570 | 24,775 | 24,775 | 24,775 | 24,570 | 618 |
| October 15, 2025 | 24,660 | 24,627.5 | 24,627.5 | 24,720 | 24,613.36 | 962 |
| October 14, 2025 | 24,215 | 24,342.5 | 24,342.5 | 24,342.5 | 24,110 | 260 |
| October 13, 2025 | 24,439.39 | 24,392.5 | 24,392.5 | 24,455 | 24,345 | 545 |
| October 10, 2025 | 24,670 | 24,267.5 | 24,267.5 | 24,705 | 24,240 | 1,198 |
| October 09, 2025 | 24,800 | 24,680 | 24,680 | 24,800 | 24,680 | 102 |
| October 08, 2025 | 24,550 | 24,787.5 | 24,787.5 | 24,787.5 | 24,550 | 220 |
| October 07, 2025 | 24,690 | 24,607.5 | 24,607.5 | 24,710 | 24,600 | 405 |
| October 06, 2025 | 24,710 | 24,680 | 24,680 | 24,775 | 24,620 | 337 |
| October 03, 2025 | 24,830 | 24,772.5 | 24,772.5 | 24,830 | 24,765 | 561 |
| October 02, 2025 | 24,640 | 24,760 | 24,760 | 24,870 | 24,640 | 486 |