5,077.00
+19(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,070 | 5,077 | 5,077 | 5,077 | 5,068.07 | 169 |
| December 23, 2025 | 5,047.64 | 5,058 | 5,058 | 5,058 | 5,047.64 | 47 |
| December 22, 2025 | 5,058.22 | 5,061 | 5,061 | 5,065.8 | 5,058.22 | 871 |
| December 19, 2025 | 5,073.93 | 5,070 | 5,070 | 5,073.93 | 5,070 | 14 |
| December 18, 2025 | 4,993.1 | 5,023.5 | 5,023.5 | 5,023.5 | 4,993.1 | 4 |
| December 17, 2025 | 5,036.08 | 4,966.5 | 4,966.5 | 5,036.08 | 4,966.5 | 174 |
| December 16, 2025 | 4,977.1 | 4,959.5 | 4,959.5 | 4,980.93 | 4,959.5 | 232 |
| December 15, 2025 | 5,064.88 | 5,055.5 | 5,055.5 | 5,064.88 | 5,035.12 | 6 |
| December 12, 2025 | 5,104.81 | 5,045.5 | 5,045.5 | 5,104.81 | 5,045.5 | 369 |
| December 11, 2025 | 5,046.06 | 5,066 | 5,066 | 5,066 | 5,046.06 | 107 |
| December 10, 2025 | 5,096 | 5,093.5 | 5,093.5 | 5,098.87 | 5,086.13 | 146 |
| December 09, 2025 | 5,069.1 | 5,083.5 | 5,083.5 | 5,083.5 | 5,069.1 | 9 |
| December 08, 2025 | 5,107.01 | 5,090 | 5,090 | 5,114.92 | 5,090 | 40 |
| December 05, 2025 | 5,105.87 | 5,107 | 5,107 | 5,126.92 | 5,105.87 | 48 |
| December 04, 2025 | 5,045.91 | 5,052 | 5,052 | 5,052 | 5,045.91 | 4 |
| December 03, 2025 | 5,071 | 5,041.5 | 5,041.5 | 5,071 | 5,041.5 | 113 |
| December 02, 2025 | 5,109.4 | 5,092.5 | 5,092.5 | 5,111.88 | 5,092.5 | 14 |
| December 01, 2025 | 5,087.38 | 5,102 | 5,102 | 5,102 | 5,087.09 | 128 |
| November 28, 2025 | 5,094.88 | 5,091.5 | 5,091.5 | 5,095.89 | 5,088.06 | 228 |
| November 27, 2025 | 5,085.28 | 5,069 | 5,080.91 | 5,085.28 | 5,069 | 208 |
| November 26, 2025 | 5,092 | 5,086.5 | 5,086.5 | 5,092 | 5,073.92 | 74 |
| November 25, 2025 | 5,031.91 | 5,038 | 5,038 | 5,038 | 5,031.91 | 40 |
| November 24, 2025 | 5,071.89 | 5,068.5 | 5,068.5 | 5,071.89 | 5,068.5 | 182 |
| November 21, 2025 | 4,980.72 | 5,004 | 5,004 | 5,004 | 4,980.72 | 516 |
| November 20, 2025 | 5,140.07 | 5,115 | 5,115 | 5,147.93 | 5,115 | 9 |
| November 19, 2025 | 5,103 | 5,106 | 5,106 | 5,126.93 | 5,103 | 595 |
| November 18, 2025 | 5,072.03 | 5,099 | 5,099 | 5,099 | 5,072.03 | 2,443 |
| November 17, 2025 | 5,165.73 | 5,153.5 | 5,153.5 | 5,166.73 | 5,141.66 | 125 |
| November 14, 2025 | 5,176.05 | 5,212.5 | 5,212.5 | 5,212.5 | 5,176.05 | 4 |
| November 13, 2025 | 5,279.64 | 5,196 | 5,196 | 5,279.64 | 5,196 | 1,390 |
| November 12, 2025 | 5,259.93 | 5,247.5 | 5,247.5 | 5,259.93 | 5,247.5 | 6 |
| November 11, 2025 | 5,232.89 | 5,228 | 5,228 | 5,233.96 | 5,224.87 | 148 |
| November 10, 2025 | 5,229.79 | 5,200.5 | 5,200.5 | 5,229.79 | 5,200.5 | 92 |
| November 07, 2025 | 5,169.88 | 5,089 | 5,089 | 5,169.88 | 5,089 | 21 |
| November 06, 2025 | 5,234 | 5,181 | 5,181 | 5,234 | 5,181 | 1,966 |
| November 05, 2025 | 5,239.87 | 5,236 | 5,236 | 5,239.87 | 5,227.08 | 15 |
| November 04, 2025 | 5,237.9 | 5,239.5 | 5,239.5 | 5,239.5 | 5,237.9 | 4 |
| November 03, 2025 | 5,259.81 | 5,250.5 | 5,250.5 | 5,269.51 | 5,248.91 | 165 |
| October 31, 2025 | 5,230.75 | 5,215 | 5,215 | 5,231.92 | 5,215 | 194 |
| October 30, 2025 | 5,237.77 | 5,247.5 | 5,247.5 | 5,247.5 | 5,237 | 841 |
| October 29, 2025 | 5,253 | 5,273 | 5,273 | 5,284.57 | 5,253 | 644 |
| October 28, 2025 | 5,182.44 | 5,192 | 5,192 | 5,192 | 5,182.44 | 240 |
| October 27, 2025 | 5,187.88 | 5,189 | 5,189 | 5,189 | 5,178.08 | 1,176 |
| October 24, 2025 | 5,128.16 | 5,154.5 | 5,154.5 | 5,154.5 | 5,123.7 | 608 |
| October 23, 2025 | 5,070.43 | 5,098 | 5,098 | 5,098 | 5,070.43 | 780 |
| October 22, 2025 | 5,078 | 5,045 | 5,045 | 5,081.95 | 5,045 | 49 |
| October 21, 2025 | 5,080.55 | 5,054.05 | 5,054.05 | 5,080.55 | 5,054.05 | 1,919 |
| October 20, 2025 | 5,069.95 | 5,082 | 5,082 | 5,082 | 5,069.95 | 6 |
| October 17, 2025 | 4,932.23 | 4,996 | 4,996 | 5,007.89 | 4,932.23 | 52 |
| October 16, 2025 | 5,022.83 | 5,032.5 | 5,032.5 | 5,032.5 | 5,022.83 | 243 |
| October 15, 2025 | 5,001.5 | 4,997.5 | 4,997.5 | 5,021.84 | 4,997.5 | 478 |
| October 14, 2025 | 4,925 | 4,944.5 | 4,944.5 | 4,944.5 | 4,917.09 | 2,473 |
| October 13, 2025 | 4,962.41 | 4,981 | 4,981 | 4,981 | 4,962.41 | 45 |
| October 10, 2025 | 5,021.87 | 4,882.5 | 4,882.5 | 5,035 | 4,882.5 | 171 |
| October 09, 2025 | 5,049.83 | 5,034 | 5,034 | 5,051.83 | 5,032.93 | 681 |
| October 08, 2025 | 4,990.38 | 5,019.5 | 5,019.5 | 5,019.5 | 4,990.38 | 111 |
| October 07, 2025 | 5,029.44 | 5,000.5 | 5,000.5 | 5,050.36 | 5,000.5 | 1,235 |
| October 06, 2025 | 4,989.92 | 5,006.5 | 5,006.5 | 5,006.97 | 4,989.92 | 21 |
| October 03, 2025 | 5,000 | 4,989.5 | 4,989.5 | 5,000 | 4,989.5 | 273 |
| October 02, 2025 | 4,979.69 | 4,981 | 4,981 | 4,996.92 | 4,979.69 | 54 |
