5,982.00
-15(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,992 | 5,982 | 5,982 | 6,005 | 5,972 | 840,457 |
| December 23, 2025 | 5,920 | 5,997 | 5,997 | 6,019 | 5,908 | 1.69M |
| December 22, 2025 | 5,872 | 5,931 | 5,931 | 5,967 | 5,856 | 3.28M |
| December 19, 2025 | 5,791 | 5,838 | 5,838 | 5,851 | 5,765 | 5.82M |
| December 18, 2025 | 5,773 | 5,791 | 5,791 | 5,801 | 5,733.59 | 2.23M |
| December 17, 2025 | 5,690 | 5,753 | 5,753 | 5,812 | 5,681 | 6.06M |
| December 16, 2025 | 5,656 | 5,663 | 5,663 | 5,706 | 5,644 | 3.77M |
| December 15, 2025 | 5,632 | 5,632 | 5,632 | 5,661 | 5,598 | 2.12M |
| December 12, 2025 | 5,734 | 5,589 | 5,589 | 5,755 | 5,589 | 3.37M |
| December 11, 2025 | 5,611.6 | 5,685 | 5,685 | 5,690 | 5,595 | 2.57M |
| December 10, 2025 | 5,571 | 5,607 | 5,607 | 5,668 | 5,563 | 2.66M |
| December 09, 2025 | 5,446 | 5,528 | 5,528 | 5,538 | 5,442 | 2.27M |
| December 08, 2025 | 5,476 | 5,476 | 5,476 | 5,537 | 5,473 | 1.76M |
| December 05, 2025 | 5,550 | 5,500 | 5,500 | 5,571 | 5,470.12 | 1.64M |
| 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 |
