5,192.00
-85(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,276 | 5,192 | 5,192 | 5,276 | 5,192 | 156 |
| November 06, 2025 | 5,336 | 5,277 | 5,277 | 5,336 | 5,277 | 3,120 |
| November 05, 2025 | 5,289.17 | 5,322 | 5,322 | 5,333 | 5,278 | 2,078 |
| November 04, 2025 | 5,283 | 5,313.5 | 5,313.5 | 5,314 | 5,280 | 780 |
| November 03, 2025 | 5,347 | 5,313 | 5,313 | 5,351 | 5,313 | 5,238 |
| October 31, 2025 | 5,330 | 5,307 | 5,307 | 5,332 | 5,307 | 687 |
| October 30, 2025 | 5,333 | 5,339.5 | 5,339.5 | 5,339.5 | 5,320 | 545 |
| October 29, 2025 | 5,414 | 5,401.5 | 5,401.5 | 5,428 | 5,401.5 | 309 |
| October 28, 2025 | 5,328.13 | 5,358.5 | 5,358.5 | 5,363 | 5,328.13 | 34 |
| October 27, 2025 | 5,349 | 5,345 | 5,345 | 5,349 | 5,335 | 924 |
| October 24, 2025 | 5,284 | 5,317 | 5,317 | 5,317 | 5,280.18 | 103 |
| October 23, 2025 | 5,245 | 5,270 | 5,270 | 5,270 | 5,228.08 | 265 |
| October 22, 2025 | 5,254 | 5,231.5 | 5,231.5 | 5,265 | 5,231.5 | 5,899 |
| October 21, 2025 | 5,249.1 | 5,241.5 | 5,241.5 | 5,251 | 5,241.5 | 35 |
| October 20, 2025 | 5,233 | 5,259.5 | 5,259.5 | 5,259.5 | 5,214 | 152 |
| October 17, 2025 | 5,120.1 | 5,181.5 | 5,181.5 | 5,181.5 | 5,113 | 475 |
| October 16, 2025 | 5,223 | 5,224 | 5,224 | 5,224 | 5,210 | 919 |
| October 15, 2025 | 5,219.2 | 5,210 | 5,210 | 5,229.92 | 5,210 | 1,591 |
| October 14, 2025 | 5,154 | 5,159.5 | 5,159.5 | 5,159.5 | 5,133.24 | 118 |
| October 13, 2025 | 5,179 | 5,209.5 | 5,209.5 | 5,209.5 | 5,173 | 1,051 |
| October 10, 2025 | 5,261.78 | 5,110 | 5,110 | 5,274 | 5,110 | 3,273 |
| October 09, 2025 | 5,278 | 5,261 | 5,261 | 5,278 | 5,248 | 145 |
| October 08, 2025 | 5,218 | 5,245 | 5,245 | 5,249 | 5,215.74 | 1,418 |
| October 07, 2025 | 5,236 | 5,217 | 5,217 | 5,251 | 5,217 | 68 |
| October 06, 2025 | 5,204 | 5,204.5 | 5,204.5 | 5,218.18 | 5,199 | 1,029 |
| October 03, 2025 | 5,207 | 5,191.5 | 5,191.5 | 5,207 | 5,191.5 | 4 |
| October 02, 2025 | 5,175 | 5,168 | 5,168 | 5,186 | 5,168 | 259 |
| October 01, 2025 | 5,114 | 5,139.5 | 5,139.5 | 5,139.5 | 5,114 | 167 |
| September 30, 2025 | 5,129.5 | 5,129.5 | 5,129.5 | 5,148 | 5,129.5 | 9 |
| September 29, 2025 | 5,105 | 5,124.5 | 5,124.5 | 5,124.5 | 5,102 | 179 |
| September 26, 2025 | 5,062 | 5,060.5 | 5,060.5 | 5,062 | 5,055 | 2,403 |
| September 25, 2025 | 5,110.32 | 5,118 | 5,118 | 5,118 | 5,095 | 252 |
| September 24, 2025 | 5,117 | 5,107 | 5,107 | 5,122 | 5,107 | 1,352 |
| September 23, 2025 | 5,117 | 5,126 | 5,126 | 5,127.76 | 5,109 | 75 |
| September 22, 2025 | 5,127.2 | 5,129 | 5,129 | 5,135 | 5,118.72 | 939 |
| September 19, 2025 | 5,128.2 | 5,130 | 5,130 | 5,130 | 5,128.2 | 5 |
| September 18, 2025 | 5,102 | 5,123 | 5,123 | 5,123 | 5,093.5 | 1,228 |
| September 17, 2025 | 5,072 | 5,076 | 5,076 | 5,082 | 5,072 | 180 |
| September 16, 2025 | 5,062 | 5,045 | 5,045 | 5,067 | 5,037 | 1,040 |
| September 15, 2025 | 5,039 | 5,048.5 | 5,048.5 | 5,053 | 5,034 | 269 |
| September 12, 2025 | 5,041.09 | 5,028.5 | 5,028.5 | 5,042 | 5,028.5 | 2,236 |
| September 11, 2025 | 5,010 | 5,024 | 5,024 | 5,024 | 5,007 | 128 |
| September 10, 2025 | 5,016 | 5,010 | 5,010 | 5,027 | 5,007.51 | 2,157 |
| September 09, 2025 | 4,942.5 | 4,958.61 | 4,958.61 | 4,960.5 | 4,939.5 | 2,616 |
| September 08, 2025 | 4,910.51 | 4,911.5 | 4,911.5 | 4,911.5 | 4,902.5 | 3,897 |
| September 05, 2025 | 4,878.5 | 4,868.75 | 4,868.75 | 4,894.5 | 4,868.75 | 279 |
| September 04, 2025 | 4,834.8 | 4,837 | 4,837 | 4,837 | 4,824 | 129 |
| September 03, 2025 | 4,862 | 4,836.25 | 4,836.25 | 4,863.5 | 4,836.25 | 119 |
| September 02, 2025 | 4,828.5 | 4,834.5 | 4,834.5 | 4,839.5 | 4,816 | 478 |
| September 01, 2025 | 4,830.5 | 4,813.25 | 4,813.25 | 4,832.09 | 4,813.25 | 216 |
| August 29, 2025 | 4,836.5 | 4,812.75 | 4,812.75 | 4,843 | 4,808.5 | 5,641 |
| August 28, 2025 | 4,836.5 | 4,841.25 | 4,841.25 | 4,841.25 | 4,814.5 | 31 |
| August 27, 2025 | 4,892 | 4,852.5 | 4,852.5 | 4,892 | 4,852.5 | 189 |
| August 26, 2025 | 4,931.5 | 4,907 | 4,907 | 4,934.5 | 4,907 | 401 |
| August 22, 2025 | 4,880 | 4,926 | 4,926 | 4,926 | 4,880 | 1,592 |
| August 21, 2025 | 4,863.5 | 4,868.5 | 4,868.5 | 4,868.5 | 4,848.29 | 24 |
| August 20, 2025 | 4,837.5 | 4,842.25 | 4,842.25 | 4,842.5 | 4,829 | 227 |
| August 19, 2025 | 4,865.5 | 4,847.5 | 4,847.5 | 4,865.5 | 4,847.5 | 13 |
| August 18, 2025 | 4,876.5 | 4,872.5 | 4,872.5 | 4,878.5 | 4,859.5 | 475 |
| August 15, 2025 | 4,861.15 | 4,839.25 | 4,839.25 | 4,861.15 | 4,839.25 | 140 |
