7,768.50
+2(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,796 | 7,768.5 | 7,768.5 | 7,809 | 7,749 | 672 |
| December 03, 2025 | 7,851 | 7,766.5 | 7,766.5 | 7,853 | 7,753 | 2,683 |
| December 02, 2025 | 7,837 | 7,819.5 | 7,819.5 | 7,874.55 | 7,771 | 3,568 |
| December 01, 2025 | 7,752 | 7,775.5 | 7,775.5 | 7,775.5 | 7,700 | 3,622 |
| November 28, 2025 | 7,781 | 7,768 | 7,768 | 7,821 | 7,762 | 4,873 |
| November 27, 2025 | 7,741 | 7,733 | 7,733 | 7,776 | 7,716 | 613 |
| November 26, 2025 | 7,744 | 7,750.55 | 7,750.55 | 7,760 | 7,705.42 | 6,041 |
| November 25, 2025 | 7,688 | 7,637 | 7,637 | 7,694 | 7,578 | 2,963 |
| November 24, 2025 | 7,575.77 | 7,681.5 | 7,681.5 | 7,682 | 7,533 | 2,736 |
| November 21, 2025 | 7,468 | 7,467 | 7,467 | 7,512 | 7,420 | 5,347 |
| November 20, 2025 | 7,784 | 7,698.5 | 7,698.5 | 7,816 | 7,698.5 | 3,518 |
| November 19, 2025 | 7,568 | 7,644.5 | 7,644.5 | 7,690 | 7,568 | 1,493 |
| November 18, 2025 | 7,606 | 7,587.5 | 7,587.5 | 7,644 | 7,483 | 900 |
| November 17, 2025 | 7,773 | 7,696.5 | 7,696.5 | 7,788 | 7,663 | 478 |
| November 14, 2025 | 7,691 | 7,750 | 7,750 | 7,759 | 7,565 | 9,052 |
| November 13, 2025 | 7,872 | 7,726.5 | 7,726.5 | 7,897 | 7,719 | 5,966 |
| November 12, 2025 | 7,923 | 7,873.5 | 7,873.5 | 7,956 | 7,845 | 4,226 |
| November 11, 2025 | 7,896 | 7,827.5 | 7,827.5 | 7,904 | 7,827.5 | 3,714 |
| November 10, 2025 | 7,826 | 7,824.5 | 7,824.5 | 7,880 | 7,816 | 1,751 |
| November 07, 2025 | 7,801 | 7,608.5 | 7,608.5 | 7,803 | 7,608 | 7,558 |
| November 06, 2025 | 7,927 | 7,803.5 | 7,803.5 | 7,961 | 7,794 | 5,455 |
| November 05, 2025 | 7,895.01 | 7,970.5 | 7,970.5 | 7,970.5 | 7,849 | 3,965 |
| November 04, 2025 | 7,934 | 7,973 | 7,973 | 8,009 | 7,926 | 912 |
| November 03, 2025 | 9,144.33 | 9,144.33 | 9,144.33 | 9,144.33 | 9,144.33 | 2,866 |
| October 31, 2025 | 8,050 | 7,994 | 7,994 | 8,084 | 7,980 | 3,436 |
| October 30, 2025 | 8,032 | 8,007 | 8,007 | 8,050 | 7,976 | 6,533 |
| October 29, 2025 | 8,017.26 | 8,004 | 8,004 | 8,038 | 8,004 | 1,909 |
| October 28, 2025 | 7,852 | 7,924.5 | 7,924.5 | 7,933 | 7,842.47 | 7,419 |
| October 27, 2025 | 7,816 | 7,838.5 | 7,838.5 | 7,841 | 7,803 | 578 |
| October 24, 2025 | 7,674 | 7,741 | 7,741 | 7,741 | 7,673 | 4,510 |
| October 23, 2025 | 7,586 | 7,622.5 | 7,622.5 | 7,622.5 | 7,548 | 3,706 |
| October 22, 2025 | 7,657 | 7,548.5 | 7,548.5 | 7,660.55 | 7,548.5 | 7,737 |
| October 21, 2025 | 7,610 | 7,615 | 7,615 | 7,623.45 | 7,600 | 746 |
| October 20, 2025 | 7,547 | 7,604 | 7,604 | 7,607 | 7,525.45 | 2,711 |
| October 17, 2025 | 7,369 | 7,459 | 7,459 | 7,477 | 7,337 | 4,396 |
| October 16, 2025 | 7,524 | 7,512 | 7,512 | 7,547 | 7,502 | 3,129 |
| October 15, 2025 | 7,506 | 7,520 | 7,520 | 7,638 | 7,506 | 1,628 |
| October 14, 2025 | 7,488 | 7,488.5 | 7,488.5 | 7,499 | 7,412 | 5,570 |
| October 13, 2025 | 7,499 | 7,518 | 7,518 | 7,530.82 | 7,467 | 7,652 |
| October 10, 2025 | 7,666 | 7,482.5 | 7,482.5 | 7,700 | 7,482.5 | 20,219 |
| October 09, 2025 | 7,634 | 7,639.5 | 7,633 | 7,641 | 7,607 | 1,918 |
| October 08, 2025 | 7,527 | 7,575.5 | 7,575.5 | 7,577 | 7,523 | 13,158 |
| October 07, 2025 | 7,526 | 7,506.5 | 7,506.5 | 7,573 | 7,506 | 1,415 |
| October 06, 2025 | 7,516 | 7,515.5 | 7,515.5 | 7,558 | 7,498 | 7,491 |
| October 03, 2025 | 7,543 | 7,505.5 | 7,505.5 | 7,543 | 7,496 | 4,092 |
| October 02, 2025 | 7,476 | 7,512.5 | 7,512.5 | 7,526 | 7,475 | 3,809 |
| October 01, 2025 | 7,359 | 7,429.5 | 7,429.5 | 7,429.5 | 7,357 | 16,881 |
| September 30, 2025 | 7,426 | 7,412.5 | 7,412.5 | 7,434 | 7,402 | 799 |
| September 29, 2025 | 7,433 | 7,441.5 | 7,441.5 | 7,471 | 7,427 | 4,469 |
| September 26, 2025 | 7,420 | 7,384 | 7,384 | 7,441 | 7,369 | 6,598 |
| September 25, 2025 | 7,384 | 7,407.5 | 7,407.5 | 7,408 | 7,301 | 7,469 |
| September 24, 2025 | 7,410 | 7,405.5 | 7,405.5 | 7,439 | 7,405.5 | 2,357 |
| September 23, 2025 | 7,433 | 7,420.5 | 7,420.5 | 7,440 | 7,417 | 1,568 |
| September 22, 2025 | 7,398 | 7,413.5 | 7,413.5 | 7,415 | 7,373 | 150 |
| September 19, 2025 | 7,339 | 7,369.5 | 7,369.5 | 7,384 | 7,336 | 1,804 |
| September 18, 2025 | 7,274 | 7,341.5 | 7,341.5 | 7,350 | 7,262 | 3,295 |
| September 17, 2025 | 7,216 | 7,173.5 | 7,173.5 | 7,232 | 7,172 | 2,405 |
| September 16, 2025 | 7,243 | 7,212.5 | 7,212.5 | 7,257.61 | 7,208 | 4,205 |
| September 15, 2025 | 7,217 | 7,230.5 | 7,230.5 | 7,242 | 7,186 | 2,980 |
| September 12, 2025 | 7,183 | 7,205 | 7,205 | 7,206.16 | 7,175.37 | 6,336 |