9,234.50
-7.5(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,187 | 9,234.5 | 9,234.5 | 9,234.5 | 9,184 | 1,993 |
| December 03, 2025 | 9,195 | 9,242 | 9,242 | 9,277.28 | 9,195 | 5,436 |
| December 02, 2025 | 9,228 | 9,150 | 9,150 | 9,239.45 | 9,150 | 2,060 |
| December 01, 2025 | 9,356 | 9,286.5 | 9,286.5 | 9,356 | 9,256.35 | 3,801 |
| November 28, 2025 | 9,125 | 9,220.5 | 9,220.5 | 9,220.5 | 9,117 | 748 |
| November 27, 2025 | 9,116 | 9,099.5 | 9,118 | 9,127.5 | 9,093 | 1,216 |
| November 26, 2025 | 9,112 | 9,117 | 9,117 | 9,135 | 9,078 | 1,850 |
| November 25, 2025 | 9,061 | 9,069.5 | 9,069.5 | 9,115 | 9,042 | 946 |
| November 24, 2025 | 8,905 | 8,966.5 | 8,966.5 | 8,987 | 8,905 | 2,399 |
| November 21, 2025 | 8,833 | 8,916.5 | 8,916.5 | 8,933.69 | 8,833 | 4,590 |
| November 20, 2025 | 8,869 | 8,906.5 | 8,906.5 | 8,974 | 8,869 | 2,428 |
| November 19, 2025 | 8,955 | 8,927 | 8,927 | 9,047 | 8,927 | 2,528 |
| November 18, 2025 | 8,848 | 8,906 | 8,911 | 8,937 | 8,790.69 | 4,148 |
| November 17, 2025 | 8,961 | 8,913 | 8,913 | 8,967 | 8,889 | 5,996 |
| November 14, 2025 | 9,150 | 8,988 | 8,988 | 9,169 | 8,857 | 3,457 |
| November 13, 2025 | 9,275 | 9,217.5 | 9,217.5 | 9,318 | 9,125 | 2,913 |
| November 12, 2025 | 9,031 | 9,175 | 9,175 | 9,175 | 9,016 | 1,040 |
| November 11, 2025 | 9,068 | 9,005 | 9,005 | 9,085 | 8,786.77 | 4,036 |
| November 10, 2025 | 8,923.26 | 8,969 | 8,969 | 8,994 | 8,879 | 1,276 |
| November 07, 2025 | 8,787 | 8,782 | 8,782 | 8,821 | 8,745 | 2,398 |
| November 06, 2025 | 8,782 | 8,730 | 8,730 | 8,804 | 8,720 | 4,159 |
| November 05, 2025 | 8,717 | 8,723.5 | 8,723.5 | 8,736 | 8,690 | 1,023 |
| November 04, 2025 | 8,761 | 8,707.5 | 8,707.5 | 8,765.93 | 8,642 | 3,769 |
| November 03, 2025 | 8,820 | 8,764 | 8,764 | 8,828 | 8,755 | 2,886 |
| October 31, 2025 | 8,815 | 8,737 | 8,737 | 8,840 | 8,737 | 1,872 |
| October 30, 2025 | 8,688.17 | 8,759 | 8,759 | 8,771 | 8,688 | 2,577 |
| October 29, 2025 | 8,771.85 | 8,764 | 8,764 | 8,835 | 8,747 | 2,588 |
| October 28, 2025 | 8,622 | 8,680 | 8,680 | 8,699 | 8,544 | 7,582 |
| October 27, 2025 | 8,909 | 8,740 | 8,740 | 8,921 | 8,705 | 6,651 |
| October 24, 2025 | 8,978 | 9,043 | 9,043 | 9,059 | 8,888 | 6,860 |
| October 23, 2025 | 9,024 | 9,086 | 9,086 | 9,099 | 8,994 | 3,561 |
| October 22, 2025 | 9,115 | 8,833 | 8,833 | 9,115 | 8,800 | 15,822 |
| October 21, 2025 | 9,522 | 9,053 | 9,053 | 9,534 | 8,950 | 5,426 |
| October 20, 2025 | 9,302.92 | 9,528 | 9,528 | 9,535 | 9,284 | 4,149 |
| October 17, 2025 | 9,555 | 9,314 | 9,314 | 9,618 | 9,232 | 11,068 |
| October 16, 2025 | 9,268 | 9,368.5 | 9,368.5 | 9,374 | 9,266 | 2,583 |
| October 15, 2025 | 9,210 | 9,213 | 9,213 | 9,251.53 | 9,176.32 | 4,632 |
| October 14, 2025 | 9,007 | 9,076.5 | 9,076.5 | 9,091.07 | 8,945 | 6,146 |
| October 13, 2025 | 8,928 | 8,978.5 | 8,978.5 | 8,997 | 8,901 | 6,704 |
| October 10, 2025 | 8,704 | 8,811.5 | 8,811.5 | 8,844 | 8,691 | 5,357 |
| October 09, 2025 | 8,837 | 8,816.5 | 8,816.5 | 8,875 | 8,738 | 12,245 |
| October 08, 2025 | 8,848 | 8,873 | 8,873 | 8,942 | 8,844 | 10,818 |
| October 07, 2025 | 8,679 | 8,744 | 8,744 | 8,751 | 8,660 | 3,090 |
| October 06, 2025 | 8,634 | 8,667.5 | 8,667.5 | 8,688 | 8,625 | 4,880 |
| October 03, 2025 | 8,470 | 8,530.5 | 8,530.5 | 8,530.5 | 8,470 | 3,560 |
| October 02, 2025 | 8,481 | 8,417 | 8,417 | 8,549 | 8,406 | 3,055 |
| October 01, 2025 | 8,470 | 8,470.5 | 8,470.5 | 8,540 | 8,286 | 2,755 |
| September 30, 2025 | 8,464 | 8,427 | 8,427 | 8,467 | 8,342 | 5,504 |
| September 29, 2025 | 8,374 | 8,404.5 | 8,406 | 8,406 | 8,353 | 8,796 |
| September 26, 2025 | 8,217 | 8,294.5 | 8,294.5 | 8,298 | 8,215 | 2,429 |
| September 25, 2025 | 8,215.59 | 8,188.5 | 8,188.5 | 8,251 | 8,188 | 2,752 |
| September 24, 2025 | 8,275 | 8,235 | 8,235 | 8,298 | 8,235 | 1,052 |
| September 23, 2025 | 8,232 | 8,297.5 | 8,297.5 | 8,314 | 8,232 | 5,169 |
| September 22, 2025 | 8,158 | 8,192.5 | 8,192.5 | 8,209.06 | 8,148 | 1,740 |
| September 19, 2025 | 8,006 | 8,058.5 | 8,058.5 | 8,058.5 | 8,006 | 1,049 |
| September 18, 2025 | 7,990 | 7,989.5 | 7,989.5 | 8,066 | 7,923 | 2,465 |
| September 17, 2025 | 8,051 | 8,090.5 | 8,090.5 | 8,121 | 8,012 | 3,562 |
| September 16, 2025 | 8,103 | 8,087 | 8,087 | 8,134 | 8,087 | 2,526 |
| September 15, 2025 | 7,987 | 8,052.5 | 8,052.5 | 8,056 | 7,981 | 9,208 |
| September 12, 2025 | 8,010 | 8,002.5 | 8,002.5 | 8,060 | 7,989.91 | 2,306 |