19,228.00
+82(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19,444 | 19,228 | 19,228 | 19,444 | 19,172 | 1,061 |
| December 03, 2025 | 19,104 | 19,146 | 19,146 | 19,174 | 19,042 | 473 |
| December 02, 2025 | 19,166 | 19,119 | 19,119 | 19,196 | 19,112 | 179 |
| December 01, 2025 | 19,158 | 19,185 | 19,185 | 19,258 | 19,110 | 2,123 |
| November 28, 2025 | 19,226 | 19,296 | 19,296 | 19,388 | 19,224 | 643 |
| November 27, 2025 | 19,048 | 19,236 | 19,236 | 19,278 | 18,818 | 438 |
| November 26, 2025 | 18,838 | 19,001 | 19,001 | 19,016 | 18,738 | 2,915 |
| November 25, 2025 | 18,642 | 18,808 | 18,808 | 18,808 | 18,586 | 651 |
| November 24, 2025 | 18,641 | 18,651 | 18,651 | 18,684 | 18,596 | 1,330 |
| November 21, 2025 | 18,464 | 18,577 | 18,577 | 18,584 | 18,436 | 373 |
| November 20, 2025 | 18,754 | 18,606 | 18,606 | 18,754 | 18,432 | 521 |
| November 19, 2025 | 18,682 | 18,641 | 18,641 | 18,722 | 18,590 | 994 |
| November 18, 2025 | 18,642 | 18,620 | 18,620 | 18,682.58 | 18,572 | 975 |
| November 17, 2025 | 18,944 | 18,846 | 18,846 | 18,964 | 18,834 | 2,608 |
| November 14, 2025 | 18,960 | 18,955 | 18,955 | 18,960 | 18,780 | 2,290 |
| November 13, 2025 | 19,240 | 19,134 | 19,134 | 19,260 | 19,134 | 701 |
| November 12, 2025 | 19,258 | 19,229 | 19,229 | 19,295.2 | 19,228 | 1,286 |
| November 11, 2025 | 19,170 | 19,240 | 19,240 | 19,240 | 19,160 | 2,470 |
| November 10, 2025 | 18,988 | 19,062 | 19,062 | 19,122 | 18,988 | 1,257 |
| November 07, 2025 | 19,083.3 | 18,885 | 18,885 | 19,083.3 | 18,882 | 3,596 |
| November 06, 2025 | 19,200 | 18,998 | 18,998 | 19,230 | 18,998 | 4,050 |
| November 05, 2025 | 19,072 | 19,188 | 19,188 | 19,202 | 19,052 | 1,568 |
| November 04, 2025 | 19,034 | 19,093 | 19,093 | 19,149.02 | 19,002 | 1,104 |
| November 03, 2025 | 19,280 | 19,172 | 19,172 | 19,280 | 19,172 | 3,023 |
| October 31, 2025 | 19,352 | 19,249 | 19,249 | 19,352 | 19,249 | 1,804 |
| October 30, 2025 | 19,418.7 | 19,353 | 19,353 | 19,418.7 | 19,292 | 2,412 |
| October 29, 2025 | 19,666 | 19,462 | 19,462 | 19,666 | 19,462 | 311 |
| October 28, 2025 | 19,518.66 | 19,492 | 19,492 | 19,524 | 19,420 | 1,264 |
| October 27, 2025 | 19,544.9 | 19,534 | 19,534 | 19,613.18 | 19,498.36 | 118 |
| October 24, 2025 | 19,392 | 19,524 | 19,524 | 19,524 | 19,184 | 158 |
| October 23, 2025 | 19,300.4 | 19,395 | 19,395 | 19,395 | 19,286.4 | 1,458 |
| October 22, 2025 | 19,082 | 19,256 | 19,256 | 19,317.9 | 19,082 | 697 |
| October 21, 2025 | 18,990.42 | 18,997 | 18,997 | 19,003.58 | 18,948 | 57 |
| October 20, 2025 | 18,894 | 18,948 | 18,948 | 18,982 | 18,894 | 592 |
| October 17, 2025 | 18,808 | 18,897 | 18,897 | 18,966 | 18,708 | 1,360 |
| October 16, 2025 | 19,086.55 | 19,062 | 19,062 | 19,088 | 18,993.8 | 818 |
| October 15, 2025 | 19,168 | 19,114 | 19,114 | 19,176 | 19,092.07 | 1,385 |
| October 14, 2025 | 19,052 | 19,098 | 19,098 | 19,098 | 18,984 | 1,913 |
| October 13, 2025 | 18,948 | 19,140 | 19,140 | 19,140 | 18,948 | 4,671 |
| October 10, 2025 | 19,136.98 | 18,902 | 18,902 | 19,136.98 | 18,902 | 3,486 |
| October 09, 2025 | 19,132 | 19,108 | 19,108 | 19,162.1 | 19,074 | 1,286 |
| October 08, 2025 | 19,066 | 19,084 | 19,084 | 19,092 | 19,006 | 2,972 |
| October 07, 2025 | 19,104.23 | 19,054 | 19,054 | 19,152 | 19,054 | 575 |
| October 06, 2025 | 19,196 | 19,134 | 19,134 | 19,218 | 19,104 | 4,588 |
| October 03, 2025 | 19,100 | 19,204 | 19,204 | 19,230 | 19,100 | 3,377 |
| October 02, 2025 | 19,157.6 | 19,092 | 19,092 | 19,172 | 19,046 | 1,294 |
| October 01, 2025 | 18,960 | 19,072 | 19,072 | 19,072 | 18,954 | 6,268 |
| September 30, 2025 | 18,916 | 19,037 | 19,037 | 19,040 | 18,876 | 3,874 |
| September 29, 2025 | 18,863.6 | 18,912 | 18,912 | 18,912 | 18,842 | 6,701 |
| September 26, 2025 | 18,730 | 18,758 | 18,758 | 18,774 | 18,678.29 | 699 |
| September 25, 2025 | 18,700 | 18,684 | 18,684 | 18,726 | 18,649.2 | 1,095 |
| September 24, 2025 | 18,713.14 | 18,765 | 18,765 | 18,792 | 18,694 | 13,138 |
| September 23, 2025 | 18,762 | 18,766 | 18,766 | 18,846 | 18,762 | 1,124 |
| September 22, 2025 | 18,678 | 18,682 | 18,682 | 18,716 | 18,605.8 | 5,832 |
| September 19, 2025 | 18,828 | 18,670 | 18,670 | 18,828 | 18,668 | 6,148 |
| September 18, 2025 | 18,734 | 18,809 | 18,809 | 18,822 | 18,700 | 588 |
| September 17, 2025 | 18,631.28 | 18,675 | 18,675 | 18,713.49 | 18,629.58 | 154 |
| September 16, 2025 | 18,698 | 18,582 | 18,582 | 18,760 | 18,582 | 5,811 |
| September 15, 2025 | 18,706 | 18,718 | 18,718 | 18,806 | 18,664.54 | 6,798 |
| September 12, 2025 | 18,760 | 18,709 | 18,709 | 18,796 | 18,682 | 1,747 |