6,058.00
+17(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 6,108 | 6,058 | 6,058 | 6,133 | 6,041 | 275,650 |
| November 10, 2025 | 6,013 | 6,041 | 6,041 | 6,049 | 6,000 | 296,296 |
| November 07, 2025 | 5,929 | 5,920 | 5,920 | 5,947 | 5,881 | 179,902 |
| November 06, 2025 | 5,954 | 5,892 | 5,892 | 5,979 | 5,890 | 302,070 |
| November 05, 2025 | 5,922 | 5,924 | 5,924 | 5,941 | 5,895 | 189,995 |
| November 04, 2025 | 5,911 | 5,909 | 5,909 | 5,944 | 5,850 | 296,201 |
| November 03, 2025 | 7,814.83 | 7,814.83 | 7,814.83 | 7,814.83 | 7,814.83 | 284,404 |
| October 31, 2025 | 5,940 | 5,891 | 5,891 | 5,977 | 5,870 | 303,659 |
| October 30, 2025 | 5,829 | 5,902 | 5,902 | 5,920 | 5,826 | 323,068 |
| October 29, 2025 | 5,874 | 5,866 | 5,866 | 5,925 | 5,847 | 459,371 |
| October 28, 2025 | 5,731 | 5,791 | 5,791 | 5,808 | 5,670 | 900,939 |
| October 27, 2025 | 5,931 | 5,808 | 5,808 | 5,934 | 5,781 | 673,999 |
| October 24, 2025 | 5,960 | 6,026 | 6,026 | 6,036 | 5,897 | 522,411 |
| October 23, 2025 | 5,988 | 6,038 | 6,038 | 6,052 | 5,953 | 507,206 |
| October 22, 2025 | 6,053 | 5,858 | 5,858 | 6,056 | 5,830 | 1.24M |
| October 21, 2025 | 6,295 | 5,983 | 5,983 | 6,295 | 5,920 | 1.51M |
| October 20, 2025 | 6,132 | 6,289 | 6,289 | 6,301 | 6,128 | 470,776 |
| October 17, 2025 | 6,289 | 6,168 | 6,168 | 6,300 | 6,104 | 1.11M |
| October 16, 2025 | 6,111 | 6,176 | 6,176 | 6,179 | 6,102 | 401,292 |
| October 15, 2025 | 6,100 | 6,075 | 6,075 | 6,138 | 6,050 | 509,575 |
| October 14, 2025 | 6,008 | 6,044 | 6,044 | 6,067 | 5,999 | 651,796 |
| October 13, 2025 | 5,919 | 5,966 | 5,966 | 5,980 | 5,916 | 380,700 |
| October 10, 2025 | 5,797 | 5,835 | 5,835 | 5,854 | 5,772 | 653,785 |
| October 09, 2025 | 5,850 | 5,855 | 5,855 | 5,891 | 5,827 | 531,356 |
| October 08, 2025 | 5,843 | 5,856 | 5,856 | 5,867 | 5,825 | 553,832 |
| October 07, 2025 | 5,706 | 5,756 | 5,756 | 5,769 | 5,692 | 297,035 |
| October 06, 2025 | 5,682 | 5,695 | 5,695 | 5,714 | 5,672 | 297,913 |
| October 03, 2025 | 5,578 | 5,602 | 5,602 | 5,610 | 5,565 | 227,870 |
| October 02, 2025 | 5,564 | 5,545 | 5,545 | 5,623 | 5,535 | 215,343 |
| October 01, 2025 | 5,566 | 5,567 | 5,567 | 5,620 | 5,546 | 326,979 |
| September 30, 2025 | 5,572 | 5,545 | 5,545 | 5,577 | 5,478 | 343,648 |
| September 29, 2025 | 5,514 | 5,534 | 5,534 | 5,545 | 5,494 | 335,929 |
| September 26, 2025 | 5,438 | 5,472 | 5,472 | 5,487 | 5,431 | 193,924 |
| September 25, 2025 | 5,397 | 5,434 | 5,434 | 5,440 | 5,394 | 267,693 |
| September 24, 2025 | 5,427 | 5,410 | 5,410 | 5,452 | 5,410 | 232,854 |
| September 23, 2025 | 5,394 | 5,431 | 5,431 | 5,451 | 5,389 | 493,411 |
| September 22, 2025 | 5,352.69 | 5,368 | 5,368 | 5,368 | 5,340 | 267,103 |
| September 19, 2025 | 5,243 | 5,287 | 5,287 | 5,296 | 5,243 | 229,911 |
| September 18, 2025 | 5,196 | 5,216 | 5,216 | 5,239 | 5,191 | 153,403 |
| September 17, 2025 | 5,234 | 5,240 | 5,240 | 5,241 | 5,208.38 | 532,189 |
| September 16, 2025 | 5,261 | 5,238 | 5,238 | 5,268 | 5,206.84 | 208,216 |
| September 15, 2025 | 5,208 | 5,236 | 5,236 | 5,239 | 5,187 | 239,451 |
| September 12, 2025 | 5,229 | 5,222 | 5,222 | 5,239 | 5,216 | 166,881 |
| September 11, 2025 | 5,220 | 5,203 | 5,203 | 5,230 | 5,190 | 247,895 |
| September 10, 2025 | 5,232 | 5,226 | 5,226 | 5,248 | 5,218 | 305,768 |
| September 09, 2025 | 5,222 | 5,223 | 5,223 | 5,261 | 5,205 | 272,385 |
| September 08, 2025 | 5,170 | 5,216 | 5,216 | 5,229 | 5,166 | 248,532 |
| September 05, 2025 | 5,128 | 5,149 | 5,149 | 5,160 | 5,111 | 288,069 |
| September 04, 2025 | 5,112 | 5,127 | 5,127 | 5,140 | 5,106 | 366,530 |
| September 03, 2025 | 5,130 | 5,150 | 5,150 | 5,153 | 5,116 | 549,780 |
| September 02, 2025 | 5,002 | 5,100 | 5,100 | 5,100 | 5,001 | 349,627 |
| September 01, 2025 | 4,995 | 4,989 | 4,989 | 4,996 | 4,975 | 146,758 |
| August 29, 2025 | 4,907 | 4,954 | 4,954 | 4,955 | 4,904 | 223,990 |
| August 28, 2025 | 4,881 | 4,896 | 4,896 | 4,906 | 4,875.34 | 83,010 |
| August 27, 2025 | 4,873 | 4,886 | 4,886 | 4,893 | 4,868 | 95,589 |
| August 26, 2025 | 4,874 | 4,876 | 4,876 | 4,879 | 4,852 | 105,807 |
| August 22, 2025 | 4,824 | 4,844 | 4,844 | 4,852 | 4,808 | 199,608 |
| August 21, 2025 | 4,819 | 4,836 | 4,836 | 4,847 | 4,794 | 58,622 |
| August 20, 2025 | 4,786 | 4,819 | 4,819 | 4,829 | 4,776 | 75,618 |
| August 19, 2025 | 4,793 | 4,785 | 4,785 | 4,805 | 4,777 | 49,547 |