8,084.50
+10.5(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 7,885 | 7,927 | 7,927 | 7,927 | 7,876.65 | 1,493 |
| September 30, 2025 | 7,891.71 | 7,900.5 | 7,900.5 | 7,903.25 | 7,890.75 | 2,874 |
| September 29, 2025 | 7,947 | 7,911.5 | 7,911.5 | 7,959.09 | 7,910.08 | 631 |
| September 26, 2025 | 7,925 | 7,912.5 | 7,912.5 | 7,931 | 7,912.5 | 569 |
| September 25, 2025 | 7,902.25 | 7,914.5 | 7,914.5 | 7,921.76 | 7,894 | 536 |
| September 24, 2025 | 7,881 | 7,899.5 | 7,899.5 | 7,924 | 7,881 | 1,695 |
| September 23, 2025 | 7,890.9 | 7,884.5 | 7,884.5 | 7,896.75 | 7,882.78 | 222 |
| September 22, 2025 | 7,878 | 7,891.5 | 7,891.5 | 7,891.5 | 7,859 | 3,943 |
| September 19, 2025 | 7,853 | 7,866.5 | 7,866.5 | 7,887 | 7,853 | 54,088 |
| September 18, 2025 | 7,806 | 7,834.5 | 7,834.5 | 7,837 | 7,795 | 1,489 |
| September 17, 2025 | 7,774 | 7,763 | 7,763 | 7,776.94 | 7,750 | 1,435 |
| September 16, 2025 | 7,782 | 7,756.5 | 7,756.5 | 7,797.25 | 7,753 | 6,288 |
| September 15, 2025 | 7,836 | 7,810 | 7,810 | 7,843.5 | 7,809 | 3,023 |
| September 12, 2025 | 7,865 | 7,851.1 | 7,851.1 | 7,876.54 | 7,851 | 9,369 |