14,591.00
-32.99998(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14,615.72 | 14,591 | 14,591 | 14,615.72 | 14,587 | 71 |
| December 03, 2025 | 14,689 | 14,624 | 14,624 | 14,690 | 14,624 | 69 |
| December 02, 2025 | 14,745 | 14,697 | 14,697 | 14,745 | 14,697 | 4 |
| December 01, 2025 | 14,704 | 14,704 | 14,704 | 14,704 | 14,704 | 0 |
| November 28, 2025 | 14,725.38 | 14,722 | 14,722 | 14,725.38 | 14,722 | 190 |
| November 27, 2025 | 14,698.5 | 14,698.5 | 14,698.5 | 14,698.5 | 14,698.5 | 0 |
| November 26, 2025 | 14,774 | 14,719 | 14,719 | 14,774 | 14,719 | 690 |
| November 25, 2025 | 14,724 | 14,724 | 14,724 | 14,724 | 14,724 | 0 |
| November 24, 2025 | 14,738 | 14,727 | 14,727 | 14,738 | 14,727 | 692 |
| November 21, 2025 | 14,703.5 | 14,703.5 | 14,703.5 | 14,703.5 | 14,703.5 | 0 |
| November 20, 2025 | 14,756.5 | 14,756.5 | 14,756.5 | 14,756.5 | 14,756.5 | 0 |
| November 19, 2025 | 14,796.5 | 14,796.5 | 14,796.5 | 14,796.5 | 14,796.5 | 0 |
| November 18, 2025 | 14,814 | 14,784 | 14,784 | 14,814 | 14,784 | 35 |
| November 17, 2025 | 14,791 | 14,791 | 14,791 | 14,791 | 14,791 | 0 |
| November 14, 2025 | 14,818 | 14,818 | 14,818 | 14,818 | 14,818 | 0 |
| November 13, 2025 | 14,839 | 14,827 | 14,827 | 14,839 | 14,827 | 645 |
| November 12, 2025 | 14,827 | 14,873.5 | 14,873.5 | 14,873.5 | 14,827 | 14 |
| November 11, 2025 | 14,789 | 14,800 | 14,800 | 14,800 | 14,789 | 453 |
| November 10, 2025 | 14,731.4 | 14,738 | 14,738 | 14,738 | 14,731.4 | 340 |
| November 07, 2025 | 14,748 | 14,748 | 14,748 | 14,748 | 14,748 | 0 |
| November 06, 2025 | 14,781 | 14,777.5 | 14,777.5 | 14,787.24 | 14,777.5 | 81 |
| November 05, 2025 | 14,795 | 14,772 | 14,772 | 14,795 | 14,772 | 28 |
| November 04, 2025 | 14,803.5 | 14,803.5 | 14,803.5 | 14,803.5 | 14,803.5 | 0 |
| November 03, 2025 | 14,747 | 14,730.5 | 14,730.5 | 14,758 | 14,730.5 | 666 |
| October 31, 2025 | 14,764 | 14,764 | 14,764 | 14,764 | 14,764 | 0 |
| October 30, 2025 | 14,794 | 14,791 | 14,791 | 14,794 | 14,791 | 567 |
| October 29, 2025 | 14,787 | 14,801.5 | 14,801.5 | 14,801.5 | 14,787 | 18 |
| October 28, 2025 | 14,725 | 14,728 | 14,728 | 14,728 | 14,725 | 30 |
| October 27, 2025 | 14,665 | 14,659.5 | 14,659.5 | 14,665 | 14,645 | 7 |
| October 24, 2025 | 14,671 | 14,671 | 14,671 | 14,671 | 14,671 | 0 |
| October 23, 2025 | 14,681.29 | 14,671 | 14,671 | 14,681.29 | 14,671 | 306 |
| October 22, 2025 | 14,636 | 14,638 | 14,638 | 14,638 | 14,636 | 2 |
| October 21, 2025 | 14,606.5 | 14,606.5 | 14,606.5 | 14,606.5 | 14,606.5 | 0 |
| October 20, 2025 | 14,598.5 | 14,598.5 | 14,598.5 | 14,598.5 | 14,598.5 | 0 |
| October 17, 2025 | 14,637.5 | 14,637.5 | 14,637.5 | 14,637.5 | 14,637.5 | 0 |
| October 16, 2025 | 14,647.5 | 14,647.5 | 14,647.5 | 14,647.5 | 14,647.5 | 0 |
| October 15, 2025 | 14,642 | 14,642 | 14,642 | 14,642 | 14,642 | 0 |
| October 14, 2025 | 14,640 | 14,640 | 14,640 | 14,640 | 14,640 | 0 |
| October 13, 2025 | 14,537 | 14,537 | 14,537 | 14,537 | 14,537 | 0 |
| October 10, 2025 | 14,536 | 14,567 | 14,567 | 14,567 | 14,536 | 123 |
| October 09, 2025 | 14,501.5 | 14,501.5 | 14,501.5 | 14,501.5 | 14,501.5 | 0 |
| October 08, 2025 | 14,447 | 14,465 | 14,465 | 14,465 | 14,447 | 1,863 |
| October 07, 2025 | 14,445 | 14,445 | 14,445 | 14,445 | 14,445 | 0 |
| October 06, 2025 | 14,448 | 14,455.5 | 14,455.5 | 14,455.5 | 14,432 | 4,278 |
| October 03, 2025 | 14,529 | 14,521 | 14,521 | 14,529 | 14,521 | 7 |
| October 02, 2025 | 14,521.5 | 14,521.5 | 14,521.5 | 14,521.5 | 14,521.5 | 0 |
| October 01, 2025 | 14,485 | 14,485 | 14,485 | 14,485 | 14,485 | 0 |
| September 30, 2025 | 14,506 | 14,506 | 14,506 | 14,506 | 14,506 | 0 |
| September 29, 2025 | 14,541.5 | 14,541.5 | 14,541.5 | 14,541.5 | 14,541.5 | 0 |
| September 26, 2025 | 14,513 | 14,500.5 | 14,500.5 | 14,513 | 14,500.5 | 4 |
| September 25, 2025 | 14,498 | 14,499.5 | 14,499.5 | 14,499.5 | 14,498 | 46 |
| September 24, 2025 | 14,484.5 | 14,484.5 | 14,484.5 | 14,484.5 | 14,484.5 | 0 |
| September 23, 2025 | 14,489 | 14,479 | 14,479 | 14,489 | 14,475 | 1,300 |
| September 22, 2025 | 14,473 | 14,462.5 | 14,462.5 | 14,473 | 14,462.5 | 2 |
| September 19, 2025 | 14,468 | 14,460 | 14,460 | 14,468 | 14,460 | 697 |
| September 18, 2025 | 14,460.5 | 14,460.5 | 14,460.5 | 14,460.5 | 14,460.5 | 0 |
| September 17, 2025 | 14,458.5 | 14,458.5 | 14,458.5 | 14,458.5 | 14,458.5 | 0 |
| September 16, 2025 | 14,455.5 | 14,455.5 | 14,455.5 | 14,455.5 | 14,455.5 | 0 |
| September 15, 2025 | 14,386 | 14,409 | 14,409 | 14,409 | 14,386 | 82 |
| September 12, 2025 | 14,379.5 | 14,379.5 | 14,379.5 | 14,379.5 | 14,379.5 | 0 |