7,011.00
+11.5(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,033 | 7,011 | 7,011 | 7,033 | 7,001 | 997 |
| December 04, 2025 | 7,004 | 6,999.5 | 6,999.5 | 7,043 | 6,984 | 857 |
| December 03, 2025 | 7,036 | 7,023 | 7,023 | 7,076 | 7,016 | 858 |
| December 02, 2025 | 7,076 | 7,071 | 7,071 | 7,078 | 7,038 | 748 |
| December 01, 2025 | 7,089 | 7,049 | 7,049 | 7,092 | 7,019 | 688 |
| November 28, 2025 | 7,112 | 7,042 | 7,042 | 7,112 | 7,042 | 3,981 |
| November 27, 2025 | 7,083 | 7,054 | 7,054 | 7,083 | 7,029 | 1,033 |
| November 26, 2025 | 7,078 | 7,054 | 7,054 | 7,119 | 7,054 | 272 |
| November 25, 2025 | 7,076 | 7,065 | 7,065 | 7,114 | 7,062 | 956 |
| November 24, 2025 | 7,120 | 7,093 | 7,093 | 7,120 | 7,062 | 1,260 |
| November 21, 2025 | 7,114 | 7,096.5 | 7,096.5 | 7,114 | 7,050 | 1,202 |
| November 20, 2025 | 7,075 | 7,098.5 | 7,098.5 | 7,161 | 7,075 | 1,983 |
| November 19, 2025 | 7,087 | 7,101.5 | 7,101.5 | 7,106 | 7,043 | 5,584 |
| November 18, 2025 | 7,015 | 7,053 | 7,053 | 7,070 | 7,015 | 3,541 |
| November 17, 2025 | 7,022 | 7,054.5 | 7,054.5 | 7,082 | 7,022 | 1,593 |
| November 14, 2025 | 7,026 | 7,062.5 | 7,062.5 | 7,079 | 7,016 | 6,513 |
| November 13, 2025 | 7,120 | 7,046 | 7,046 | 7,120 | 7,044 | 1,516 |
| November 12, 2025 | 7,102 | 7,128 | 7,091.54 | 7,160 | 7,099 | 6,506 |
| November 11, 2025 | 7,152 | 7,109 | 7,109 | 7,152 | 7,094 | 2,485 |
| November 10, 2025 | 7,103 | 7,088 | 7,088 | 7,109 | 7,053 | 1,141 |
| November 07, 2025 | 7,129 | 7,072.5 | 7,072.5 | 7,129 | 7,066 | 35,515 |
| November 06, 2025 | 7,151 | 7,114.5 | 7,114.5 | 7,151 | 7,100 | 12,186 |
| November 05, 2025 | 7,172 | 7,136 | 7,136 | 7,172 | 7,124 | 1,620 |
| November 04, 2025 | 7,132 | 7,143.5 | 7,143.5 | 7,150 | 7,081 | 2,157 |
| November 03, 2025 | 7,161 | 7,087 | 7,087 | 7,161 | 7,075 | 2,059 |
| October 31, 2025 | 7,135 | 7,114 | 7,114 | 7,149 | 7,069 | 2,039 |
| October 30, 2025 | 7,113 | 7,112 | 7,114 | 7,124 | 7,046 | 11,089 |
| October 29, 2025 | 7,077 | 7,082 | 7,082 | 7,126 | 7,076 | 2,057 |
| October 28, 2025 | 7,070 | 7,060 | 7,060 | 7,092 | 7,016 | 2,653 |
| October 27, 2025 | 6,976 | 7,041 | 7,041 | 7,059 | 6,976 | 2,308 |
| October 24, 2025 | 7,003 | 6,997 | 6,997 | 7,006 | 6,956 | 13,201 |
| October 23, 2025 | 6,975 | 6,971.5 | 6,971.5 | 6,988 | 6,946 | 1,551 |
| October 22, 2025 | 7,020 | 6,964 | 6,964 | 7,020 | 6,958 | 1,974 |
| October 21, 2025 | 6,923 | 6,976 | 6,976 | 6,988 | 6,923 | 19,886 |
| October 20, 2025 | 6,935 | 6,918.5 | 6,918.5 | 6,940 | 6,851 | 3,097 |
| October 17, 2025 | 6,910 | 6,899 | 6,899 | 6,921 | 6,838 | 1,311 |
| October 16, 2025 | 6,922 | 6,890 | 6,890 | 6,922 | 6,883 | 301 |
| October 15, 2025 | 6,971 | 6,932 | 6,932 | 6,971 | 6,896 | 1,016 |
| October 14, 2025 | 6,932 | 6,955 | 6,955 | 6,997 | 6,932 | 14,036 |
| October 13, 2025 | 6,923 | 6,919 | 6,919 | 6,931 | 6,895 | 1,394 |
| October 10, 2025 | 6,989 | 6,889 | 6,889 | 6,989 | 6,886 | 2,043 |
| October 09, 2025 | 6,950 | 6,949 | 6,931.95 | 6,950 | 6,901 | 1,633 |
| October 08, 2025 | 6,930 | 6,898 | 6,898 | 6,930 | 6,877 | 467 |
| October 07, 2025 | 6,897 | 6,872 | 6,872 | 6,897 | 6,844 | 9,302 |
| October 06, 2025 | 6,846 | 6,861 | 6,861 | 6,895 | 6,846 | 4,399 |
| October 03, 2025 | 6,914 | 6,873 | 6,873 | 6,914 | 6,867 | 2,642 |
| October 02, 2025 | 6,886 | 6,881.5 | 6,881.5 | 6,886 | 6,833 | 502 |
| October 01, 2025 | 6,861 | 6,841.5 | 6,841.5 | 6,861 | 6,791 | 1,671 |
| September 30, 2025 | 6,905 | 6,860.5 | 6,860.5 | 6,905 | 6,852 | 16,121 |
| September 29, 2025 | 6,866 | 6,874.5 | 6,874.5 | 6,908 | 6,858 | 1,051 |
| September 26, 2025 | 6,933 | 6,869 | 6,869 | 6,933 | 6,869 | 5,579 |
| September 25, 2025 | 6,880 | 6,905 | 6,905 | 6,905 | 6,840 | 745 |
| September 24, 2025 | 6,896 | 6,874.5 | 6,874.5 | 6,899 | 6,836 | 17,951 |
| September 23, 2025 | 6,842 | 6,829.5 | 6,829.5 | 6,853 | 6,804 | 670 |
| September 22, 2025 | 6,797 | 6,812 | 6,812 | 6,848 | 6,790 | 19,280 |
| September 19, 2025 | 6,838 | 6,808.5 | 6,808.5 | 6,840 | 6,800 | 657 |
| September 18, 2025 | 6,841 | 6,798.5 | 6,798.5 | 6,841 | 6,779 | 984 |
| September 17, 2025 | 6,784 | 6,778 | 6,778 | 6,816 | 6,761 | 767 |
| September 16, 2025 | 6,828 | 6,773 | 6,773 | 6,828 | 6,762 | 986 |
| September 15, 2025 | 6,753 | 6,799 | 6,799 | 6,809.65 | 6,753 | 1,609 |