5,188.00
+31.5(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,195 | 5,188 | 5,188 | 5,196.74 | 5,175 | 1,016 |
| December 03, 2025 | 5,200 | 5,156.5 | 5,156.5 | 5,200 | 5,156.5 | 140 |
| December 02, 2025 | 5,217 | 5,203.5 | 5,203.5 | 5,217.82 | 5,203.5 | 3,475 |
| December 01, 2025 | 5,183 | 5,206 | 5,206 | 5,207 | 5,166 | 268 |
| November 28, 2025 | 5,185 | 5,186.5 | 5,186.5 | 5,193 | 5,175 | 9 |
| November 27, 2025 | 5,191 | 5,182.5 | 5,182.5 | 5,201 | 5,183 | 2,583 |
| November 26, 2025 | 5,211 | 5,208.5 | 5,208.5 | 5,225 | 5,197 | 787 |
| November 25, 2025 | 5,160 | 5,155.5 | 5,155.5 | 5,166.88 | 5,137 | 165 |
| November 24, 2025 | 5,163.1 | 5,192 | 5,192 | 5,193 | 5,143.8 | 288 |
| November 21, 2025 | 5,137.82 | 5,129 | 5,129 | 5,137.82 | 5,105.65 | 2,219 |
| November 20, 2025 | 5,289 | 5,231.5 | 5,231.5 | 5,289 | 5,231.5 | 5,715 |
| November 19, 2025 | 5,215 | 5,218 | 5,218 | 5,241 | 5,212.75 | 112 |
| November 18, 2025 | 5,177.62 | 5,195 | 5,195 | 5,195 | 5,159.14 | 1,447 |
| November 17, 2025 | 5,271.53 | 5,244.5 | 5,244.5 | 5,271.53 | 5,237.16 | 107 |
| November 14, 2025 | 5,281 | 5,329.5 | 5,329.5 | 5,329.5 | 5,235.58 | 1,280 |
| November 13, 2025 | 5,374 | 5,315 | 5,315 | 5,382 | 5,315 | 231 |
| November 12, 2025 | 5,385 | 5,354 | 5,354 | 5,386 | 5,354 | 841 |
| November 11, 2025 | 5,336 | 5,341 | 5,341 | 5,347 | 5,335 | 10,710 |
| November 10, 2025 | 5,295 | 5,295 | 5,295 | 5,331 | 5,295 | 21 |
| 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 |
