8,101.50
-5.5(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,092.6 | 8,101.5 | 8,101.5 | 8,115 | 8,091 | 2,706 |
| December 23, 2025 | 8,095.38 | 8,107 | 8,107 | 8,115.01 | 8,085.75 | 29,190 |
| December 22, 2025 | 8,097.16 | 8,113 | 8,113 | 8,163 | 8,085.1 | 6,839 |
| December 19, 2025 | 8,074 | 8,119 | 8,119 | 8,120.24 | 8,063.02 | 2,803 |
| December 18, 2025 | 8,055 | 8,085.5 | 8,085.5 | 8,085.5 | 8,028 | 1,642 |
| December 17, 2025 | 8,100 | 8,062.5 | 8,062.5 | 8,126.19 | 8,060 | 1,470 |
| December 16, 2025 | 8,080.02 | 8,026 | 8,026 | 8,088 | 8,026 | 1,848 |
| December 15, 2025 | 8,115.85 | 8,094 | 8,094 | 8,119.11 | 8,082.31 | 3,257 |
| December 12, 2025 | 8,112 | 8,087 | 8,087 | 8,118.9 | 8,087 | 3,492 |
| December 11, 2025 | 8,029.61 | 8,053 | 8,053 | 8,068 | 8,018.75 | 4,243 |
| December 10, 2025 | 8,059.74 | 8,064.5 | 8,064.5 | 8,065 | 8,047.9 | 24,123 |
| December 09, 2025 | 8,059 | 8,085.5 | 8,085.5 | 8,098.09 | 8,044 | 1,085 |
| December 08, 2025 | 8,108.54 | 8,068 | 8,068 | 8,124.63 | 8,068 | 4,263 |
| December 05, 2025 | 8,109 | 8,117 | 8,117 | 8,117 | 8,099.25 | 4,376 |
| December 04, 2025 | 8,108 | 8,084.5 | 8,084.5 | 8,115 | 8,084.5 | 2,820 |
| December 03, 2025 | 8,137 | 8,074 | 8,074 | 8,141 | 8,074 | 4,682 |
| December 02, 2025 | 8,167 | 8,131 | 8,131 | 8,167 | 8,131 | 1,263 |
| December 01, 2025 | 8,169 | 8,164 | 8,164 | 8,173 | 8,138 | 8,859 |
| November 28, 2025 | 8,150 | 8,171 | 8,171 | 8,201 | 8,148.75 | 4,093 |
| November 27, 2025 | 8,145.79 | 8,124.5 | 8,124.5 | 8,150 | 8,117 | 2,256 |
| November 26, 2025 | 8,152.56 | 8,134.5 | 8,134.5 | 8,175 | 8,126.21 | 2,238 |
| November 25, 2025 | 8,109.81 | 8,103 | 8,103 | 8,110 | 8,064 | 4,438 |
| November 24, 2025 | 8,080 | 8,099 | 8,099 | 8,099 | 8,059.75 | 905 |
| November 21, 2025 | 7,988 | 8,026 | 8,026 | 8,026 | 7,987 | 2,501 |
| November 20, 2025 | 8,124 | 8,101 | 8,101 | 8,161 | 8,101 | 871 |
| November 19, 2025 | 8,043 | 8,064 | 8,064 | 8,091.92 | 8,043 | 8,727 |
| November 18, 2025 | 8,027 | 8,043.5 | 8,043.5 | 8,054.88 | 8,013 | 1,154 |
| November 17, 2025 | 8,129 | 8,105 | 8,105 | 8,149 | 8,094 | 2,384 |
| November 14, 2025 | 8,133.87 | 8,142 | 8,142 | 8,148 | 8,068.15 | 7,371 |
| November 13, 2025 | 8,233 | 8,152 | 8,152 | 8,236 | 8,151.19 | 1,270 |
| November 12, 2025 | 8,209 | 8,206 | 8,206 | 8,252 | 8,199 | 2,337 |
| November 11, 2025 | 8,135 | 8,132 | 8,132 | 8,135 | 8,111.1 | 607 |
| November 10, 2025 | 8,074 | 8,056 | 8,056 | 8,112 | 8,056 | 697 |
| November 07, 2025 | 8,056 | 7,983 | 7,983 | 8,069 | 7,983 | 11,967 |
| November 06, 2025 | 8,112.97 | 8,043 | 8,043 | 8,127.9 | 8,039 | 9,544 |
| November 05, 2025 | 8,124 | 8,126 | 8,126 | 8,138.1 | 8,106 | 1,621 |
| November 04, 2025 | 8,068 | 8,128 | 8,128 | 8,141.9 | 8,068 | 5,257 |
| November 03, 2025 | 8,142 | 8,083 | 8,083 | 8,154.19 | 8,067.1 | 1,922 |
| October 31, 2025 | 8,117 | 8,113 | 8,113 | 8,141.1 | 8,103.18 | 13,326 |
| October 30, 2025 | 8,116 | 8,138 | 8,138 | 8,149 | 8,093 | 42,054 |
| October 29, 2025 | 8,158 | 8,107 | 8,107 | 8,167 | 8,099 | 3,336 |
| October 28, 2025 | 8,117 | 8,135 | 8,135 | 8,158 | 8,115 | 4,214 |
| October 27, 2025 | 8,120 | 8,103 | 8,103 | 8,122 | 8,076.1 | 7,223 |
| October 24, 2025 | 10,745.59 | 10,745.59 | 10,745.59 | 10,745.59 | 10,745.59 | 3,336 |
| October 23, 2025 | 8,022 | 8,032.5 | 8,032.5 | 8,035 | 8,005 | 986 |
| October 22, 2025 | 8,041.18 | 8,010 | 8,010 | 8,048.2 | 8,010 | 140 |
| October 21, 2025 | 7,998 | 8,010 | 8,010 | 8,023.92 | 7,991.08 | 110 |
| October 20, 2025 | 7,935 | 7,961 | 7,961 | 7,967.15 | 7,914.75 | 2,961 |
| October 17, 2025 | 7,799.63 | 7,881 | 7,881 | 7,900.92 | 7,777.01 | 2,901 |
| October 16, 2025 | 7,933.9 | 7,921 | 7,921 | 7,947.9 | 7,921 | 1,766 |
| October 15, 2025 | 7,978 | 7,961.5 | 7,961.5 | 8,011.4 | 7,961.5 | 3,206 |
| October 14, 2025 | 7,955 | 7,970 | 7,970 | 7,971 | 7,923 | 8,890 |
| October 13, 2025 | 7,948 | 7,954 | 7,954 | 7,963 | 7,906.46 | 15,458 |
| October 10, 2025 | 8,042 | 7,944 | 7,944 | 8,060.1 | 7,944 | 1,816 |
| October 09, 2025 | 8,026.01 | 8,036 | 8,036 | 8,044 | 8,011.08 | 2,901 |
| October 08, 2025 | 7,997 | 8,006.5 | 8,006.5 | 8,006.5 | 7,964.06 | 534 |
| October 07, 2025 | 7,957.12 | 7,971 | 7,971 | 8,001 | 7,957.12 | 2,557 |
| October 06, 2025 | 7,986 | 7,944 | 7,944 | 7,986 | 7,933.1 | 2,078 |
| October 03, 2025 | 7,952 | 7,955.5 | 7,955.5 | 7,964.34 | 7,938 | 374 |
| October 02, 2025 | 7,937.55 | 7,960.9 | 7,960.9 | 7,960.9 | 7,927.1 | 1,070 |