5,810.00
-82(-1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5,706 | 5,684 | 5,684 | 5,782 | 5,670 | 2.62M |
| September 30, 2025 | 5,498 | 5,718 | 5,718 | 5,730 | 5,456 | 1.47M |
| September 29, 2025 | 5,538 | 5,506 | 5,506 | 5,552 | 5,500 | 1.22M |
| September 26, 2025 | 5,568 | 5,528 | 5,528 | 5,598 | 5,518 | 1.07M |
| September 25, 2025 | 5,596 | 5,556 | 5,556 | 5,614 | 5,556 | 1.09M |
| September 24, 2025 | 5,650 | 5,592 | 5,592 | 5,650 | 5,534 | 1.29M |
| September 23, 2025 | 5,662 | 5,588 | 5,588 | 5,666 | 5,582 | 1.27M |
| September 22, 2025 | 5,706 | 5,658 | 5,658 | 5,706 | 5,646 | 383,006 |
| September 19, 2025 | 5,676 | 5,700 | 5,700 | 5,722 | 5,664 | 2.11M |
| September 18, 2025 | 5,700 | 5,684 | 5,684 | 5,728 | 5,678 | 1.27M |
| September 17, 2025 | 5,710 | 5,710 | 5,710 | 5,738 | 5,678 | 1.01M |
| September 16, 2025 | 5,722 | 5,694 | 5,694 | 5,736 | 5,676 | 488,211 |
| September 15, 2025 | 5,794 | 5,722 | 5,722 | 5,804 | 5,722 | 506,656 |
| September 12, 2025 | 5,774 | 5,770 | 5,770 | 5,786 | 5,750 | 640,768 |
| September 11, 2025 | 5,782 | 5,754 | 5,754 | 5,794 | 5,744 | 1.28M |
| September 10, 2025 | 5,784 | 5,766 | 5,766 | 5,826 | 5,742 | 1.23M |
| September 09, 2025 | 5,810 | 5,788 | 5,788 | 5,830 | 5,752 | 1.11M |
| September 08, 2025 | 5,684 | 5,806 | 5,806 | 5,820 | 5,668 | 1.24M |
| September 05, 2025 | 5,684 | 5,710 | 5,710 | 5,720 | 5,644 | 545,538 |
| September 04, 2025 | 5,596 | 5,678 | 5,678 | 5,698 | 5,586 | 1.19M |
| September 03, 2025 | 5,494 | 5,606 | 5,606 | 5,606 | 5,488 | 907,584 |
| September 02, 2025 | 5,498 | 5,494 | 5,494 | 5,532 | 5,480 | 783,666 |
| September 01, 2025 | 5,536 | 5,520 | 5,520 | 5,544 | 5,510 | 430,491 |
| August 29, 2025 | 5,508 | 5,526 | 5,526 | 5,544 | 5,497.24 | 1.17M |
| August 28, 2025 | 5,580 | 5,504 | 5,504 | 5,592 | 5,504 | 645,892 |
| August 27, 2025 | 5,550 | 5,568 | 5,568 | 5,584 | 5,548 | 897,984 |
| August 26, 2025 | 5,684 | 5,540 | 5,540 | 5,684 | 5,526 | 1.61M |
| August 22, 2025 | 5,626 | 5,596 | 5,596 | 5,644 | 5,584 | 465,277 |
