5,126.00
-25(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,121 | 5,126 | 5,126 | 5,157 | 5,099 | 6,986 |
| December 23, 2025 | 5,151 | 5,151 | 5,151 | 5,162 | 5,144 | 11,767 |
| December 22, 2025 | 5,110 | 5,105 | 5,105 | 5,113 | 5,087 | 45,417 |
| December 19, 2025 | 5,130 | 5,155 | 5,155 | 5,160 | 5,119.4 | 9,601 |
| December 18, 2025 | 5,109 | 5,123 | 5,123 | 5,133 | 5,104 | 15,512 |
| December 17, 2025 | 5,160 | 5,111 | 5,111 | 5,166 | 5,111 | 8,886 |
| December 16, 2025 | 5,154 | 5,151 | 5,151 | 5,168 | 5,149 | 11,788 |
| December 15, 2025 | 5,224 | 5,220 | 5,220 | 5,245 | 5,216 | 12,713 |
| December 12, 2025 | 5,190 | 5,169 | 5,169 | 5,200 | 5,161 | 19,704 |
| December 11, 2025 | 5,143 | 5,162 | 5,162 | 5,166 | 5,100 | 25,461 |
| December 10, 2025 | 5,142 | 5,153 | 5,153 | 5,153 | 5,135.04 | 18,429 |
| December 09, 2025 | 5,134 | 5,165 | 5,165 | 5,178.97 | 5,130 | 11,295 |
| December 08, 2025 | 5,177 | 5,142 | 5,142 | 5,183 | 5,138.13 | 33,173 |
| December 05, 2025 | 5,153 | 5,151 | 5,151 | 5,159.97 | 5,140.96 | 9,060 |
| December 04, 2025 | 5,183 | 5,150 | 5,150 | 5,197 | 5,150 | 21,433 |
| December 03, 2025 | 5,117 | 5,092 | 5,092 | 5,122 | 5,078 | 15,779 |
| December 02, 2025 | 5,131 | 5,142 | 5,142 | 5,162 | 5,131 | 22,062 |
| December 01, 2025 | 5,138 | 5,153 | 5,153 | 5,156 | 5,119.03 | 23,131 |
| November 28, 2025 | 5,134 | 5,163 | 5,163 | 5,207 | 5,134 | 13,219 |
| November 27, 2025 | 5,164 | 5,151 | 5,151 | 5,168.6 | 5,147 | 15,004 |
| November 26, 2025 | 5,166 | 5,170 | 5,170 | 5,176 | 5,143.02 | 68,191 |
| November 25, 2025 | 5,074 | 5,105 | 5,105 | 5,108 | 5,068 | 11,291 |
| November 24, 2025 | 5,112 | 5,118 | 5,118 | 5,128 | 5,086 | 15,504 |
| November 21, 2025 | 5,067 | 5,072 | 5,072 | 5,093 | 5,055.04 | 24,712 |
| November 20, 2025 | 5,085 | 5,067 | 5,067 | 5,103.7 | 5,067 | 14,765 |
| November 19, 2025 | 5,041 | 5,067 | 5,067 | 5,086.08 | 5,035 | 43,488 |
| November 18, 2025 | 5,036 | 5,053 | 5,053 | 5,057 | 5,026.79 | 34,848 |
| November 17, 2025 | 5,196 | 5,177 | 5,177 | 5,213 | 5,166 | 13,877 |
| November 14, 2025 | 5,220 | 5,246 | 5,246 | 5,247 | 5,191 | 26,422 |
| November 13, 2025 | 5,265 | 5,194 | 5,194 | 5,269 | 5,194 | 11,941 |
| November 12, 2025 | 5,239 | 5,270 | 5,270 | 5,277.94 | 5,235.8 | 27,074 |
| November 11, 2025 | 5,201 | 5,205 | 5,205 | 5,208 | 5,187.06 | 7,865 |
| November 10, 2025 | 5,194 | 5,188 | 5,188 | 5,199.95 | 5,169.05 | 18,558 |
| November 07, 2025 | 5,186 | 5,141 | 5,141 | 5,206 | 5,141 | 13,619 |
| November 06, 2025 | 5,215 | 5,183 | 5,183 | 5,238.67 | 5,183 | 16,203 |
| November 05, 2025 | 5,183 | 5,198 | 5,198 | 5,239 | 5,174 | 27,064 |
| November 04, 2025 | 5,210 | 5,227 | 5,227 | 5,237 | 5,191 | 7,619 |
| November 03, 2025 | 5,195 | 5,194 | 5,194 | 5,215 | 5,164 | 29,841 |
| October 31, 2025 | 5,217 | 5,194 | 5,194 | 5,237.89 | 5,194 | 34,051 |
| October 30, 2025 | 5,193 | 5,196 | 5,196 | 5,206 | 5,173 | 15,823 |
| October 29, 2025 | 5,121 | 5,173 | 5,173 | 5,179 | 5,121 | 26,018 |
| October 28, 2025 | 5,132 | 5,176 | 5,176 | 5,179 | 5,115 | 9,392 |
| October 27, 2025 | 5,170 | 5,147 | 5,147 | 5,172 | 5,144 | 15,901 |
| October 24, 2025 | 5,067 | 5,106 | 5,106 | 5,113 | 5,057 | 18,533 |
| October 23, 2025 | 5,052 | 5,063 | 5,063 | 5,076.94 | 5,044.16 | 60,856 |
| October 22, 2025 | 5,110 | 5,055.5 | 5,055.5 | 5,110 | 5,055.5 | 20,962 |
| October 21, 2025 | 5,065 | 5,070 | 5,070 | 5,079 | 5,058 | 15,551 |
| October 20, 2025 | 5,085 | 5,110 | 5,110 | 5,121 | 5,066 | 31,698 |
| October 17, 2025 | 4,967 | 5,008 | 5,008 | 5,029 | 4,938 | 38,638 |
| October 16, 2025 | 5,014 | 5,000.5 | 5,000.5 | 5,015 | 4,982.09 | 31,187 |
| October 15, 2025 | 5,000 | 4,993 | 4,993 | 5,026 | 4,990 | 21,960 |
| October 14, 2025 | 4,911 | 4,949 | 4,949 | 4,950 | 4,892 | 10,456 |
| October 13, 2025 | 4,880 | 4,902 | 4,902 | 4,902 | 4,867 | 37,432 |
| October 10, 2025 | 4,948 | 4,867 | 4,867 | 4,963 | 4,867 | 27,089 |
| October 09, 2025 | 5,045 | 5,047 | 5,047 | 5,054.16 | 5,029 | 26,979 |
| October 08, 2025 | 5,018 | 5,017 | 5,017 | 5,028 | 5,004.97 | 28,245 |
| October 07, 2025 | 5,037 | 5,031 | 5,031 | 5,063 | 5,030 | 42,388 |
| October 06, 2025 | 5,060 | 5,100 | 5,100 | 5,104 | 5,054.05 | 11,745 |
| October 03, 2025 | 4,993 | 5,014 | 5,014 | 5,025.9 | 4,989 | 22,960 |
| October 02, 2025 | 4,918 | 4,929.5 | 4,929.5 | 4,942 | 4,911.38 | 123,859 |
