5,494.00
-10(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,642 | 5,494 | 5,494 | 5,647.6 | 5,445 | 3.67M |
| December 03, 2025 | 5,471 | 5,504 | 5,504 | 5,517 | 5,469 | 2.5M |
| December 02, 2025 | 5,467 | 5,417 | 5,417 | 5,474 | 5,417 | 1.43M |
| December 01, 2025 | 5,414 | 5,465 | 5,465 | 5,498 | 5,399 | 1.9M |
| November 28, 2025 | 5,363 | 5,422 | 5,422 | 5,435 | 5,363 | 1.66M |
| November 27, 2025 | 5,400 | 5,355 | 5,355 | 5,424 | 5,355 | 1.04M |
| November 26, 2025 | 5,450 | 5,461 | 5,461 | 5,489 | 5,407 | 5.71M |
| November 25, 2025 | 5,372 | 5,400 | 5,400 | 5,449 | 5,367 | 1.65M |
| November 24, 2025 | 5,342 | 5,355 | 5,355 | 5,381 | 5,305 | 3.23M |
| November 21, 2025 | 5,182 | 5,308 | 5,308 | 5,313 | 5,182 | 2.41M |
| November 20, 2025 | 5,385 | 5,337 | 5,337 | 5,662 | 5,331 | 3.49M |
| November 19, 2025 | 5,274 | 5,307 | 5,307 | 5,343 | 5,250 | 1.5M |
| November 18, 2025 | 5,220 | 5,288 | 5,288 | 5,307.25 | 5,183 | 2.85M |
| November 17, 2025 | 5,397 | 5,398 | 5,398 | 5,410 | 5,357 | 1.26M |
| November 14, 2025 | 5,355 | 5,394 | 5,394 | 5,394 | 5,291 | 2.13M |
| November 13, 2025 | 5,408.55 | 5,411 | 5,411 | 5,452 | 5,387.59 | 1.21M |
| November 12, 2025 | 5,375 | 5,410 | 5,410 | 5,447 | 5,373 | 2.61M |
| November 11, 2025 | 5,318 | 5,324 | 5,324 | 5,353 | 5,303 | 1.26M |
| November 10, 2025 | 5,304 | 5,301 | 5,301 | 5,329 | 5,270 | 2.81M |
| November 07, 2025 | 5,255 | 5,226 | 5,226 | 5,262 | 5,159 | 1.89M |
| November 06, 2025 | 5,320 | 5,259 | 5,259 | 5,344 | 5,221 | 3.19M |
| November 05, 2025 | 5,206 | 5,278 | 5,278 | 5,313.1 | 5,206 | 2.21M |
| November 04, 2025 | 5,298 | 5,272 | 5,272 | 5,300 | 5,232.47 | 4.63M |
| November 03, 2025 | 5,428 | 5,360 | 5,360 | 5,445 | 5,353 | 1.85M |
| October 31, 2025 | 5,489 | 5,486 | 5,486 | 5,511 | 5,471 | 1.77M |
| October 30, 2025 | 5,460 | 5,483 | 5,483 | 5,499 | 5,426 | 2.23M |
| October 29, 2025 | 5,483 | 5,546 | 5,546 | 5,565 | 5,457 | 2.64M |
| October 28, 2025 | 5,294 | 5,408 | 5,408 | 5,429.67 | 5,262 | 2.01M |
| October 27, 2025 | 5,348 | 5,339 | 5,339 | 5,371 | 5,299.5 | 4.01M |
| October 24, 2025 | 5,239 | 5,325 | 5,325 | 5,325 | 5,239 | 1.97M |
| October 23, 2025 | 5,216 | 5,301 | 5,301 | 5,341 | 5,201 | 3.9M |
| October 22, 2025 | 5,133.37 | 5,205 | 5,205 | 5,286 | 5,133.37 | 6.33M |
| October 21, 2025 | 5,189 | 5,097 | 5,097 | 5,189 | 5,084 | 1.61M |
| October 20, 2025 | 5,084 | 5,130 | 5,130 | 5,146 | 5,054 | 1.88M |
| October 17, 2025 | 5,088 | 5,050 | 5,050 | 5,103 | 5,029 | 2.06M |
| October 16, 2025 | 5,147 | 5,138 | 5,138 | 5,152 | 5,103 | 1.31M |
| October 15, 2025 | 5,135 | 5,141 | 5,141 | 5,157 | 5,057.15 | 1.95M |
| October 14, 2025 | 4,981 | 5,082 | 5,082 | 5,082 | 4,970.5 | 2.26M |
| October 13, 2025 | 5,003 | 5,082 | 5,082 | 5,090 | 4,999 | 1.93M |
| October 10, 2025 | 4,990 | 4,983.5 | 4,983.5 | 5,089 | 4,976 | 2.5M |
| October 09, 2025 | 5,110 | 5,049 | 5,049 | 5,171 | 5,049 | 2.13M |
| October 08, 2025 | 4,973 | 5,047 | 5,047 | 5,057 | 4,956 | 2.65M |
| October 07, 2025 | 4,965.5 | 4,955.5 | 4,955.5 | 4,989.5 | 4,925.5 | 1.64M |
| October 06, 2025 | 4,910.5 | 4,991 | 4,991 | 5,002 | 4,899 | 3.51M |
| October 03, 2025 | 4,920 | 4,931 | 4,931 | 4,947.5 | 4,897.5 | 1.68M |
| October 02, 2025 | 4,955 | 4,873 | 4,873 | 4,973 | 4,862.5 | 1.84M |
| October 01, 2025 | 4,875.5 | 4,891.5 | 4,891.5 | 4,955 | 4,870 | 3.49M |
| September 30, 2025 | 4,876.5 | 4,887.5 | 4,887.5 | 4,950.43 | 4,834 | 3.12M |
| September 29, 2025 | 4,877.5 | 4,915 | 4,915 | 4,932 | 4,844 | 1.81M |
| September 26, 2025 | 4,870 | 4,831.5 | 4,831.5 | 4,887.23 | 4,808 | 5.35M |
| September 25, 2025 | 4,880.5 | 4,916 | 4,916 | 4,940.5 | 4,829.82 | 3.68M |
| September 24, 2025 | 4,680.5 | 4,748 | 4,748 | 4,765.5 | 4,668.5 | 4.48M |
| September 23, 2025 | 4,684.5 | 4,691 | 4,691 | 4,721.5 | 4,658 | 1.85M |
| September 22, 2025 | 4,644.5 | 4,693.5 | 4,693.5 | 4,802.75 | 4,579.16 | 1.74M |
| September 19, 2025 | 4,581 | 4,599 | 4,599 | 4,607 | 4,555.5 | 4.75M |
| September 18, 2025 | 4,593 | 4,572 | 4,572 | 4,633 | 4,562 | 3.27M |
| September 17, 2025 | 4,616.5 | 4,610 | 4,610 | 4,638.5 | 4,586 | 2.77M |
| September 16, 2025 | 4,717 | 4,649.5 | 4,649.5 | 4,749 | 4,622.5 | 5.22M |
| September 15, 2025 | 4,622.5 | 4,631.5 | 4,631.5 | 4,644 | 4,579.5 | 7.89M |
| September 12, 2025 | 4,651 | 4,602 | 4,602 | 4,678.5 | 4,591.5 | 1.43M |