13,545.00
-45(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13,695 | 13,545 | 13,545 | 13,695 | 13,530 | 22,379 |
| December 23, 2025 | 13,660 | 13,590 | 13,590 | 13,685 | 13,580 | 161,671 |
| December 22, 2025 | 13,600 | 13,610 | 13,610 | 13,640 | 13,520 | 113,823 |
| December 19, 2025 | 13,635 | 13,620 | 13,620 | 13,710 | 13,570 | 448,616 |
| December 18, 2025 | 13,500 | 13,645 | 13,645 | 13,665 | 13,445 | 113,733 |
| December 17, 2025 | 13,550 | 13,420 | 13,420 | 13,570 | 13,360 | 1.54M |
| December 16, 2025 | 13,445 | 13,390 | 13,390 | 13,480 | 13,300 | 795,138 |
| December 15, 2025 | 13,370 | 13,410 | 13,410 | 13,495 | 13,125 | 161,000 |
| December 12, 2025 | 13,595 | 13,370 | 13,370 | 13,648.62 | 13,285 | 174,202 |
| December 11, 2025 | 13,610 | 13,575 | 13,575 | 13,610 | 13,440 | 155,452 |
| December 10, 2025 | 13,605 | 13,580 | 13,580 | 13,700 | 13,565 | 329,980 |
| December 09, 2025 | 13,970 | 13,665 | 13,665 | 13,995 | 13,630 | 429,552 |
| December 08, 2025 | 14,090 | 13,935 | 13,935 | 14,140 | 13,890 | 1.35M |
| December 05, 2025 | 14,150 | 14,075 | 14,075 | 14,260 | 14,050 | 99,210 |
| December 04, 2025 | 14,195 | 14,200 | 14,200 | 14,300 | 14,100 | 258,092 |
| December 03, 2025 | 14,185 | 14,290 | 14,290 | 14,335 | 13,950 | 182,593 |
| December 02, 2025 | 14,100 | 14,120 | 14,120 | 14,165 | 14,010 | 620,156 |
| December 01, 2025 | 14,065 | 14,100 | 14,100 | 14,100 | 13,955 | 176,600 |
| November 28, 2025 | 14,180 | 14,120 | 14,120 | 14,180 | 14,070 | 109,969 |
| November 27, 2025 | 14,190 | 14,115 | 14,115 | 14,190 | 14,075 | 227,715 |
| November 26, 2025 | 13,940 | 14,120 | 14,120 | 14,150 | 13,735 | 431,325 |
| November 25, 2025 | 13,865 | 13,925 | 13,925 | 13,950 | 13,670 | 139,952 |
| November 24, 2025 | 13,980 | 13,700 | 13,700 | 14,000 | 13,700 | 692,873 |
| November 21, 2025 | 13,745 | 13,925 | 13,925 | 13,975 | 13,745 | 343,313 |
| November 20, 2025 | 13,915 | 13,870 | 13,870 | 13,965 | 13,835 | 185,267 |
| November 19, 2025 | 13,825 | 13,825 | 13,825 | 13,905 | 13,775 | 122,644 |
| November 18, 2025 | 13,695 | 13,755 | 13,755 | 13,835 | 13,670 | 39,338 |
| November 17, 2025 | 14,115 | 13,820 | 13,820 | 14,165 | 13,820 | 336,607 |
| November 14, 2025 | 14,250 | 14,140 | 14,140 | 14,250 | 13,945 | 131,483 |
| November 13, 2025 | 14,240 | 14,270 | 14,270 | 14,350 | 14,185 | 406,126 |
| November 12, 2025 | 14,525 | 14,205 | 14,205 | 14,555 | 14,190 | 326,500 |
| November 11, 2025 | 14,615 | 14,580 | 14,580 | 14,640 | 14,360 | 119,849 |
| November 10, 2025 | 14,300 | 14,475 | 14,475 | 14,545 | 14,205 | 151,277 |
| November 07, 2025 | 14,410 | 14,285 | 14,285 | 14,429 | 14,190 | 89,726 |
| November 06, 2025 | 14,365 | 14,390 | 14,390 | 14,440 | 14,295 | 163,978 |
| November 05, 2025 | 14,155 | 14,375 | 14,375 | 14,422.5 | 14,150 | 298,850 |
| November 04, 2025 | 14,195 | 14,185 | 14,185 | 14,310 | 14,015 | 187,725 |
| November 03, 2025 | 14,290 | 14,310 | 14,310 | 14,490 | 14,265 | 484,111 |
| October 31, 2025 | 14,550 | 14,300 | 14,300 | 14,550 | 14,235 | 305,247 |
| October 30, 2025 | 14,510 | 14,520 | 14,520 | 14,580 | 14,275 | 526,831 |
| October 29, 2025 | 14,375 | 14,580 | 14,580 | 14,600 | 13,990 | 483,123 |
| October 28, 2025 | 13,385 | 13,405 | 13,405 | 13,455 | 13,245 | 554,426 |
| October 27, 2025 | 13,555 | 13,410 | 13,410 | 13,575 | 13,410 | 215,688 |
| October 24, 2025 | 13,230 | 13,435 | 13,435 | 13,435 | 13,190.64 | 219,368 |
| October 23, 2025 | 13,285 | 13,155 | 13,155 | 13,285.8 | 13,079.09 | 180,528 |
| October 22, 2025 | 13,005 | 13,240 | 13,240 | 13,320 | 12,976.82 | 310,160 |
| October 21, 2025 | 13,125 | 12,950 | 12,950 | 13,135 | 12,950 | 224,224 |
| October 20, 2025 | 13,220 | 13,080 | 13,080 | 13,292.55 | 13,080 | 491,245 |
| October 17, 2025 | 13,010 | 13,220 | 13,220 | 13,220 | 12,985 | 267,705 |
| October 16, 2025 | 12,860 | 13,110 | 13,110 | 13,110 | 12,775 | 348,948 |
| October 15, 2025 | 12,735 | 12,855 | 12,855 | 13,050.63 | 12,625 | 288,390 |
| October 14, 2025 | 12,355 | 12,635 | 12,635 | 12,635 | 12,355 | 205,548 |
| October 13, 2025 | 12,450 | 12,385 | 12,385 | 12,495 | 12,325 | 846,870 |
| October 10, 2025 | 12,570 | 12,465 | 12,465 | 12,625 | 12,465 | 174,393 |
| October 09, 2025 | 12,620 | 12,505 | 12,505 | 12,645 | 12,400 | 293,305 |
| October 08, 2025 | 12,415 | 12,560 | 12,560 | 12,560 | 12,390 | 170,659 |
| October 07, 2025 | 12,440 | 12,410 | 12,410 | 12,440 | 12,355 | 117,705 |
| October 06, 2025 | 12,400 | 12,445 | 12,445 | 12,505 | 12,340 | 221,790 |
| October 03, 2025 | 12,450 | 12,430 | 12,430 | 12,466.8 | 12,345 | 101,043 |
| October 02, 2025 | 12,400 | 12,435 | 12,435 | 12,435 | 12,220 | 416,437 |