8,024.00
+27(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,027 | 8,024 | 8,024 | 8,034 | 8,007 | 65,769 |
| December 03, 2025 | 8,042 | 7,997 | 7,997 | 8,054 | 7,990 | 35,669 |
| December 02, 2025 | 8,012 | 8,032 | 8,032 | 8,061.56 | 8,008 | 43,233 |
| December 01, 2025 | 8,001 | 8,010 | 8,010 | 8,028 | 7,976 | 78,828 |
| November 28, 2025 | 7,991 | 8,009 | 8,009 | 8,023 | 7,968.32 | 85,733 |
| November 27, 2025 | 7,972 | 7,973.5 | 7,979 | 7,994.54 | 7,964 | 28,238 |
| November 26, 2025 | 7,950 | 7,980.5 | 7,980.5 | 7,987 | 7,923 | 121,684 |
| November 25, 2025 | 7,853 | 7,904 | 7,904 | 7,909 | 7,830 | 461,829 |
| November 24, 2025 | 7,895 | 7,864 | 7,864 | 7,908.43 | 7,850 | 55,549 |
| November 21, 2025 | 7,794 | 7,841 | 7,841 | 7,852.03 | 7,790 | 59,091 |
| November 20, 2025 | 7,933 | 7,877 | 7,877 | 7,949 | 7,877 | 52,092 |
| November 19, 2025 | 7,869 | 7,866 | 7,866 | 7,914.66 | 7,845 | 472,779 |
| November 18, 2025 | 7,904 | 7,861 | 7,861 | 7,915 | 7,837 | 69,981 |
| November 17, 2025 | 8,044 | 7,991 | 7,991 | 8,054 | 7,979 | 89,759 |
| November 14, 2025 | 8,105 | 8,058.5 | 8,058.5 | 8,105 | 7,998 | 26,643 |
| November 13, 2025 | 8,205 | 8,136 | 8,136 | 8,228 | 8,134 | 622,292 |
| November 12, 2025 | 8,143 | 8,186 | 8,186 | 8,209.22 | 8,135 | 64,422 |
| November 11, 2025 | 8,039 | 8,105 | 8,105 | 8,112.31 | 8,036 | 42,867 |
| November 10, 2025 | 7,968 | 7,981.5 | 7,981.5 | 7,993.56 | 7,946 | 48,472 |
| November 07, 2025 | 7,934 | 7,883 | 7,883 | 7,941 | 7,867 | 332,211 |
| November 06, 2025 | 7,986 | 7,925 | 7,925 | 7,990 | 7,925 | 48,314 |
| November 05, 2025 | 7,927 | 7,982 | 7,982 | 7,998 | 7,918 | 74,630 |
| November 04, 2025 | 7,903 | 7,968 | 7,968 | 7,968 | 7,856 | 121,020 |
| November 03, 2025 | 9,049.77 | 9,049.77 | 9,049.77 | 9,049.77 | 9,049.77 | 68,948 |
| October 31, 2025 | 8,010 | 7,963 | 7,963 | 8,014 | 7,951 | 24,954 |
| October 30, 2025 | 8,022 | 8,011 | 8,011 | 8,034 | 7,974 | 67,570 |
| October 29, 2025 | 8,020 | 8,032 | 8,032 | 8,059 | 8,009 | 45,870 |
| October 28, 2025 | 7,975 | 8,005 | 8,005 | 8,020 | 7,960 | 20,438 |
| October 27, 2025 | 7,973 | 7,978 | 7,978 | 7,981.75 | 7,951 | 63,901 |
| October 24, 2025 | 7,957 | 7,974 | 7,974 | 7,974 | 7,920 | 21,046 |
| October 23, 2025 | 7,889 | 7,932 | 7,932 | 7,940 | 7,878 | 76,885 |
| October 22, 2025 | 7,908 | 7,878 | 7,878 | 7,920 | 7,876 | 178,265 |
| October 21, 2025 | 7,895 | 7,888 | 7,888 | 7,898 | 7,867 | 18,998 |
| October 20, 2025 | 7,854 | 7,887 | 7,887 | 7,887 | 7,834 | 103,242 |
| October 17, 2025 | 7,784 | 7,820 | 7,820 | 7,848.5 | 7,760 | 22,132 |
| October 16, 2025 | 7,843 | 7,864 | 7,864 | 7,867 | 7,811 | 16,985 |
| October 15, 2025 | 7,855 | 7,819 | 7,819 | 7,862 | 7,819 | 27,117 |
| October 14, 2025 | 7,772 | 7,804 | 7,804 | 7,804 | 7,736 | 39,758 |
| October 13, 2025 | 7,805 | 7,791 | 7,791 | 7,833 | 7,765 | 167,260 |
| October 10, 2025 | 7,875 | 7,779 | 7,779 | 7,886 | 7,775 | 29,481 |
| October 09, 2025 | 7,889 | 7,862 | 7,862 | 7,902 | 7,862 | 24,792 |
| October 08, 2025 | 7,849.04 | 7,877 | 7,877 | 7,886 | 7,827 | 52,470 |
| October 07, 2025 | 7,851 | 7,837 | 7,837 | 7,875 | 7,834 | 9,367 |
| October 06, 2025 | 7,868 | 7,854 | 7,854 | 7,902 | 7,811 | 10,325 |
| October 03, 2025 | 7,874.23 | 7,873 | 7,873 | 7,884.77 | 7,863 | 14,576 |
| October 02, 2025 | 7,830 | 7,844 | 7,844 | 7,868.95 | 7,820 | 22,473 |
| October 01, 2025 | 7,723 | 7,782 | 7,782 | 7,793 | 7,715 | 56,453 |
| September 30, 2025 | 7,675 | 7,707 | 7,707 | 7,713 | 7,654.89 | 39,656 |
| September 29, 2025 | 7,690 | 7,683 | 7,683 | 7,700 | 7,668 | 184,122 |
| September 26, 2025 | 7,634 | 7,664 | 7,664 | 7,675 | 7,620 | 39,582 |
| September 25, 2025 | 7,634 | 7,621 | 7,621 | 7,640 | 7,600 | 29,476 |
| September 24, 2025 | 7,662 | 7,647 | 7,647 | 7,668 | 7,633 | 22,328 |
| September 23, 2025 | 7,663 | 7,661 | 7,661 | 7,694.33 | 7,653 | 36,897 |
| September 22, 2025 | 7,646 | 7,637 | 7,637 | 7,651 | 7,620 | 52,751 |
| September 19, 2025 | 7,648 | 7,653.74 | 7,653.74 | 7,682 | 7,641 | 22,778 |
| September 18, 2025 | 7,633 | 7,635 | 7,635 | 7,637 | 7,555 | 13,112 |
| September 17, 2025 | 7,585 | 7,552 | 7,552 | 7,590 | 7,549.67 | 10,062 |
| September 16, 2025 | 7,621 | 7,558 | 7,558 | 7,627 | 7,555 | 65,615 |
| September 15, 2025 | 7,613 | 7,622 | 7,622 | 7,631 | 7,596 | 37,995 |
| September 12, 2025 | 7,609 | 7,585 | 7,585 | 7,611 | 7,581 | 4,221 |