5,978.00
-8(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,980 | 5,978 | 5,978 | 6,000 | 5,962 | 307,509 |
| December 23, 2025 | 5,998 | 5,986 | 5,986 | 6,032 | 5,972.8 | 1.01M |
| December 22, 2025 | 6,040 | 6,008 | 6,008 | 6,046.4 | 5,982 | 1.05M |
| December 19, 2025 | 5,992 | 6,080 | 6,080 | 6,080 | 5,988 | 3.22M |
| December 18, 2025 | 5,982 | 6,024 | 6,024 | 6,040 | 5,952 | 1.46M |
| December 17, 2025 | 5,956 | 6,000 | 6,000 | 6,034 | 5,956 | 1.04M |
| December 16, 2025 | 6,018 | 5,956 | 5,956 | 6,026 | 5,956 | 3.1M |
| December 15, 2025 | 5,958 | 5,976 | 5,976 | 6,016 | 5,938 | 1.09M |
| December 12, 2025 | 5,998 | 6,000 | 6,000 | 6,040 | 5,964 | 2.36M |
| December 11, 2025 | 5,962 | 6,028 | 6,028 | 6,050 | 5,938.2 | 1.28M |
| December 10, 2025 | 5,896 | 5,954 | 5,954 | 5,982 | 5,896 | 857,040 |
| December 09, 2025 | 5,930 | 5,918 | 5,918 | 6,010 | 5,894 | 607,616 |
| December 08, 2025 | 5,946 | 5,902 | 5,902 | 5,982.02 | 5,888 | 1.69M |
| December 05, 2025 | 5,914 | 5,968 | 5,968 | 5,970 | 5,912 | 935,577 |
| December 04, 2025 | 5,908 | 5,906 | 5,906 | 5,966 | 5,890 | 1.81M |
| December 03, 2025 | 6,004 | 5,924 | 5,924 | 6,006 | 5,914 | 1.05M |
| December 02, 2025 | 6,016 | 5,952 | 5,952 | 6,016 | 5,866 | 347,351 |
| December 01, 2025 | 5,954 | 5,994 | 5,994 | 5,998 | 5,894 | 1.01M |
| November 28, 2025 | 5,864 | 5,852 | 5,852 | 5,872 | 5,824 | 885,742 |
| November 27, 2025 | 5,892 | 5,874 | 5,874 | 5,898 | 5,848 | 1.77M |
| November 26, 2025 | 5,860 | 5,892 | 5,892 | 5,918 | 5,808 | 2.31M |
| November 25, 2025 | 5,832 | 5,870 | 5,870 | 5,880 | 5,822 | 1.75M |
| November 24, 2025 | 5,944 | 5,848 | 5,848 | 5,944 | 5,824.72 | 2.93M |
| November 21, 2025 | 5,842 | 5,908 | 5,908 | 5,918 | 5,834 | 1.51M |
| November 20, 2025 | 5,798 | 5,824 | 5,824 | 5,849.73 | 5,780 | 2.37M |
| November 19, 2025 | 5,782 | 5,778 | 5,778 | 5,835.14 | 5,776 | 1.19M |
| November 18, 2025 | 5,862 | 5,820 | 5,820 | 5,882 | 5,798 | 771,075 |
| November 17, 2025 | 5,850 | 5,892 | 5,892 | 5,894 | 5,830 | 1.86M |
| November 14, 2025 | 5,844 | 5,850 | 5,850 | 5,862 | 5,774 | 867,363 |
| November 13, 2025 | 5,892 | 5,836 | 5,836 | 5,904.67 | 5,822 | 996,509 |
| November 12, 2025 | 5,890 | 5,892 | 5,892 | 5,912 | 5,874 | 821,421 |
| November 11, 2025 | 5,892 | 5,900 | 5,900 | 5,926 | 5,866 | 3.14M |
| November 10, 2025 | 5,832 | 5,870 | 5,870 | 5,902 | 5,822 | 2.8M |
| November 07, 2025 | 5,826 | 5,860 | 5,860 | 5,860 | 5,812 | 1.39M |
| November 06, 2025 | 5,872 | 5,842 | 5,842 | 5,890 | 5,842 | 1.79M |
| November 05, 2025 | 5,874 | 5,888 | 5,888 | 5,890 | 5,834 | 2.7M |
| November 04, 2025 | 5,788 | 5,876 | 5,876 | 5,876 | 5,756.09 | 2.74M |
| November 03, 2025 | 5,782 | 5,810 | 5,810 | 5,868 | 5,778 | 1.84M |
| October 31, 2025 | 5,846 | 5,808 | 5,808 | 5,848 | 5,786 | 266,063 |
| October 30, 2025 | 5,838 | 5,828 | 5,828 | 5,850 | 5,804 | 695,779 |
| October 29, 2025 | 5,852 | 5,860 | 5,860 | 5,900 | 5,852 | 1.67M |
| October 28, 2025 | 5,850 | 5,884 | 5,884 | 5,900 | 5,842 | 1.95M |
| October 27, 2025 | 5,892 | 5,890 | 5,890 | 5,922 | 5,868 | 748,665 |
| October 24, 2025 | 5,900 | 5,888 | 5,888 | 5,936 | 5,856 | 1.41M |
| October 23, 2025 | 5,804 | 5,900 | 5,900 | 5,903.01 | 5,776 | 1.75M |
| October 22, 2025 | 5,880 | 5,876 | 5,876 | 6,014 | 5,790 | 3.55M |
| October 21, 2025 | 5,890 | 5,876 | 5,876 | 5,900 | 5,846 | 2.78M |
| October 20, 2025 | 5,872 | 5,890 | 5,890 | 5,906 | 5,854 | 599,119 |
| October 17, 2025 | 5,774 | 5,910 | 5,910 | 5,910 | 5,766 | 1.88M |
| October 16, 2025 | 5,770 | 5,804 | 5,804 | 5,816 | 5,732 | 763,627 |
| October 15, 2025 | 5,708 | 5,738 | 5,738 | 5,756.2 | 5,674 | 721,847 |
| October 14, 2025 | 5,746 | 5,708 | 5,708 | 5,764 | 5,704 | 1.7M |
| October 13, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,694 | 3.52M |
| October 10, 2025 | 5,770 | 5,766 | 5,766 | 5,770 | 5,730 | 715,385 |
| October 09, 2025 | 5,670 | 5,738 | 5,738 | 5,764.89 | 5,667.45 | 622,966 |
| October 08, 2025 | 5,642 | 5,666 | 5,666 | 5,674 | 5,620 | 816,092 |
| October 07, 2025 | 5,636 | 5,642 | 5,642 | 5,662 | 5,604 | 1.12M |
| October 06, 2025 | 5,646 | 5,634 | 5,634 | 5,674 | 5,632 | 540,443 |
| October 03, 2025 | 5,686 | 5,664 | 5,664 | 5,705 | 5,658 | 4.24M |
| October 02, 2025 | 5,680 | 5,690 | 5,690 | 5,712 | 5,662 | 490,916 |