8,497.50
+25.5(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,484 | 8,497.5 | 8,497.5 | 8,497.5 | 8,467.21 | 239 |
| December 03, 2025 | 8,490.79 | 8,472 | 8,472 | 8,490.79 | 8,472 | 6 |
| December 02, 2025 | 8,491.21 | 8,506.5 | 8,506.5 | 8,511.79 | 8,491.21 | 3 |
| December 01, 2025 | 8,480.21 | 8,496.5 | 8,496.5 | 8,496.5 | 8,475.2 | 43 |
| November 28, 2025 | 8,497.8 | 8,498.5 | 8,498.5 | 8,502.8 | 8,477.21 | 41 |
| November 27, 2025 | 8,459.86 | 8,444.5 | 8,444.5 | 8,459.86 | 8,444.5 | 10 |
| November 26, 2025 | 8,474.8 | 8,477 | 8,477 | 8,477 | 8,455.2 | 12 |
| November 25, 2025 | 8,416.79 | 8,424 | 8,424 | 8,424 | 8,416.79 | 4 |
| November 24, 2025 | 8,458.8 | 8,449.5 | 8,449.5 | 8,458.8 | 8,449.5 | 2 |
| November 21, 2025 | 8,337 | 8,358.5 | 8,358.5 | 8,358.5 | 8,325.2 | 5 |
| November 20, 2025 | 8,460.18 | 8,433 | 8,433 | 8,478.81 | 8,433 | 14 |
| November 19, 2025 | 8,456.21 | 8,433 | 8,433 | 8,476.79 | 8,433 | 63 |
| November 18, 2025 | 8,460.86 | 8,444.5 | 8,444.5 | 8,460.86 | 8,407.19 | 39 |
| November 17, 2025 | 8,554 | 8,547 | 8,547 | 8,572.8 | 8,547 | 261 |
| November 14, 2025 | 8,587.1 | 8,620.5 | 8,620.5 | 8,620.5 | 8,519.31 | 109 |
| November 13, 2025 | 8,670.81 | 8,637.5 | 8,637.5 | 8,689.8 | 8,637.5 | 68 |
| November 12, 2025 | 8,809.81 | 8,793.5 | 8,793.5 | 8,809.81 | 8,793.5 | 4 |
| November 11, 2025 | 8,763.79 | 8,748 | 8,748 | 8,763.79 | 8,748 | 3 |
| November 10, 2025 | 8,733.21 | 8,731 | 8,731 | 8,753.79 | 8,731 | 52 |
| November 07, 2025 | 8,707 | 8,582.5 | 8,582.5 | 8,707 | 8,593.34 | 57 |
| November 06, 2025 | 8,751.79 | 8,697.5 | 8,697.5 | 8,751.79 | 8,697.5 | 134 |
| November 05, 2025 | 8,725 | 8,760 | 8,760 | 8,775.79 | 8,725 | 1,012 |
| November 04, 2025 | 8,642.61 | 8,723 | 8,723 | 8,726.86 | 8,642.61 | 393 |
| November 03, 2025 | 11,477.12 | 11,477.12 | 11,477.12 | 11,477.12 | 11,477.12 | 82 |
| October 31, 2025 | 8,700.8 | 8,675.5 | 8,675.5 | 8,700.8 | 8,700.8 | 21 |
| October 30, 2025 | 8,722.79 | 8,728.5 | 8,728.5 | 8,727.79 | 8,707.21 | 8 |
| October 29, 2025 | 8,745.21 | 8,760.5 | 8,760.5 | 8,771.79 | 8,745.21 | 51 |
| October 28, 2025 | 8,795.8 | 8,785.5 | 8,785.5 | 8,795.8 | 8,776.2 | 128 |
| October 27, 2025 | 8,670.2 | 8,695.5 | 8,695.5 | 8,695.5 | 8,670.2 | 1,409 |
| October 24, 2025 | 8,625.24 | 8,648 | 8,648 | 8,648 | 8,613.22 | 191 |
| October 23, 2025 | 8,579.14 | 8,621 | 8,621 | 8,621 | 8,579.14 | 410 |
| October 22, 2025 | 8,584.79 | 8,535.5 | 8,535.5 | 8,584.79 | 8,535.5 | 2 |
| October 21, 2025 | 8,594.3 | 8,580 | 8,580 | 8,594.3 | 8,573.79 | 118 |
| October 20, 2025 | 8,559 | 8,590.5 | 8,590.5 | 8,590.5 | 8,528.53 | 712 |
| October 17, 2025 | 8,455.2 | 8,462 | 8,462 | 8,489.77 | 8,455.2 | 1,519 |
| October 16, 2025 | 8,536.8 | 8,538.5 | 8,538.5 | 8,542.79 | 8,522.22 | 83 |
| October 15, 2025 | 8,558 | 8,551.5 | 8,551.5 | 8,572.79 | 8,551.5 | 45 |
| October 14, 2025 | 8,439 | 8,516 | 8,516 | 8,516 | 8,439 | 26 |
| October 13, 2025 | 8,528.8 | 8,534 | 8,534 | 8,546 | 8,497.2 | 260 |
| October 10, 2025 | 8,689 | 8,485 | 8,485 | 8,707.79 | 8,485 | 80 |
| October 09, 2025 | 8,671.8 | 8,650.5 | 8,650.5 | 8,671.8 | 8,650.5 | 226 |
| October 08, 2025 | 8,643 | 8,675.5 | 8,675.5 | 8,675.5 | 8,626.21 | 21 |
| October 07, 2025 | 8,660.16 | 8,644 | 8,644 | 8,672.87 | 8,644 | 11 |
| October 06, 2025 | 8,645 | 8,655 | 8,655 | 8,666 | 8,645 | 381 |
| October 03, 2025 | 8,660.8 | 8,662.5 | 8,662.5 | 8,662.5 | 8,641.2 | 11 |
| October 02, 2025 | 8,624 | 8,606 | 8,606 | 8,624 | 8,601.21 | 570 |
| October 01, 2025 | 8,558.37 | 8,545 | 8,545 | 8,560.9 | 8,522.29 | 342 |
| September 30, 2025 | 8,538.14 | 8,516 | 8,516 | 8,538.14 | 8,516 | 44 |
| September 29, 2025 | 8,527.86 | 8,533 | 8,533 | 8,533 | 8,527.86 | 6 |
| September 26, 2025 | 8,463 | 8,448 | 8,448 | 8,463 | 8,427.2 | 49 |
| September 25, 2025 | 8,438.8 | 8,440 | 8,440 | 8,449.83 | 8,419.2 | 10 |
| September 24, 2025 | 8,443 | 8,428.5 | 8,428.5 | 8,443 | 8,422.15 | 136 |
| September 23, 2025 | 8,502.82 | 8,483 | 8,483 | 8,502.82 | 8,483 | 48 |
| September 22, 2025 | 8,486.04 | 8,479.5 | 8,479.5 | 8,486.7 | 8,471.82 | 322 |
| September 19, 2025 | 8,498.18 | 8,515.5 | 8,515.5 | 8,515.5 | 8,498.18 | 2 |
| September 18, 2025 | 8,471.79 | 8,472.5 | 8,472.5 | 8,472.5 | 8,471.79 | 4 |
| September 17, 2025 | 8,521 | 8,491.5 | 8,491.5 | 8,542.57 | 8,491.5 | 2,165 |
| September 16, 2025 | 8,519.8 | 8,510 | 8,510 | 8,519.8 | 8,510 | 36 |
| September 15, 2025 | 8,607 | 8,607.5 | 8,607.5 | 8,607.5 | 8,586.2 | 21 |
| September 12, 2025 | 8,621 | 8,576.5 | 8,576.5 | 8,621 | 8,567.32 | 66 |