7,096.00
-7(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,116 | 7,096 | 7,096 | 7,116 | 7,085 | 10,678 |
| December 03, 2025 | 7,160 | 7,103 | 7,103 | 7,162 | 7,095 | 6,727 |
| December 02, 2025 | 7,158 | 7,158 | 7,158 | 7,180.21 | 7,128.19 | 549 |
| December 01, 2025 | 7,109 | 7,135 | 7,135 | 7,136 | 7,075 | 4,496 |
| November 28, 2025 | 7,133 | 7,129 | 7,129 | 7,155.27 | 7,126.35 | 216 |
| November 27, 2025 | 7,127 | 7,118 | 7,118 | 7,131 | 7,116 | 3,717 |
| November 26, 2025 | 7,141 | 7,137 | 7,137 | 7,151 | 7,112.7 | 435 |
| November 25, 2025 | 7,079 | 7,067 | 7,067 | 7,080 | 7,044 | 3,281 |
| November 24, 2025 | 7,052 | 7,080 | 7,080 | 7,080 | 7,023.64 | 3,411 |
| November 21, 2025 | 6,955 | 6,985 | 6,985 | 6,985 | 6,912 | 21,706 |
| November 20, 2025 | 7,122.82 | 7,079 | 7,079 | 7,153.07 | 7,079 | 3,256 |
| November 19, 2025 | 6,980 | 7,029.5 | 7,029.5 | 7,071.75 | 6,976 | 8,694 |
| November 18, 2025 | 6,990 | 6,982.5 | 6,928 | 7,009 | 6,926.72 | 2,649 |
| November 17, 2025 | 7,122 | 7,061 | 7,061 | 7,131.07 | 7,055.31 | 885 |
| November 14, 2025 | 7,085 | 7,097 | 7,097 | 7,110.23 | 6,999.9 | 4,405 |
| November 13, 2025 | 7,198 | 7,101 | 7,101 | 7,199.04 | 7,101 | 4,456 |
| November 12, 2025 | 7,198 | 7,179 | 7,179 | 7,221.84 | 7,179 | 7,047 |
| November 11, 2025 | 7,152 | 7,123 | 7,123 | 7,152 | 7,115 | 4,375 |
| November 10, 2025 | 7,082 | 7,078.5 | 7,078.5 | 7,113.8 | 7,071 | 8,002 |
| November 07, 2025 | 7,064 | 6,949 | 6,949 | 7,066 | 6,949 | 4,687 |
| November 06, 2025 | 7,126 | 7,054 | 7,054 | 7,146 | 7,054 | 5,524 |
| November 05, 2025 | 7,135 | 7,175.5 | 7,175.5 | 7,179.8 | 7,133 | 4,857 |
| November 04, 2025 | 7,108 | 7,158.5 | 7,158.5 | 7,160 | 7,100 | 10,104 |
| November 03, 2025 | 9,399.53 | 9,399.53 | 9,399.53 | 9,399.53 | 9,399.53 | 7,588 |
| October 31, 2025 | 7,199 | 7,147.5 | 7,147.5 | 7,210 | 7,168 | 1,554 |
| October 30, 2025 | 7,190 | 7,217.5 | 7,217.5 | 7,256 | 7,176 | 13,681 |
| October 29, 2025 | 7,197 | 7,184.5 | 7,184.5 | 7,212 | 7,171 | 1,693 |
| October 28, 2025 | 7,084 | 7,126 | 7,126 | 7,139 | 7,083 | 89 |
| October 27, 2025 | 7,067 | 7,068 | 7,068 | 7,069.8 | 7,047 | 709 |
| October 24, 2025 | 6,957 | 7,015.5 | 7,015.5 | 7,015.5 | 6,957 | 468 |
| October 23, 2025 | 6,911 | 6,933.5 | 6,933.5 | 6,933.5 | 6,898.15 | 10,178 |
| October 22, 2025 | 6,947 | 6,891.5 | 6,891.5 | 6,950 | 6,891.5 | 4,397 |
| October 21, 2025 | 6,896.55 | 6,905 | 6,905 | 6,908 | 6,894.2 | 928 |
| October 20, 2025 | 6,832 | 6,881 | 6,881 | 6,881 | 6,829 | 352 |
| October 17, 2025 | 6,676 | 6,765 | 6,765 | 6,802.6 | 6,662 | 2,880 |
| October 16, 2025 | 6,822 | 6,803.5 | 6,803.5 | 6,831.45 | 6,803.5 | 1,437 |
| October 15, 2025 | 6,833 | 6,835.5 | 6,835.5 | 6,875.75 | 6,833 | 3,604 |
| October 14, 2025 | 6,787 | 6,805 | 6,805 | 6,814 | 6,748 | 8,846 |
| October 13, 2025 | 6,824 | 6,812 | 6,812 | 6,831 | 6,791 | 11,786 |
| October 10, 2025 | 6,932 | 6,803 | 6,803 | 6,950.85 | 6,803 | 217 |
| October 09, 2025 | 6,912.3 | 6,927 | 6,927 | 6,927 | 6,910.15 | 633 |
| October 08, 2025 | 6,867 | 6,889.5 | 6,889.5 | 6,889.5 | 6,862 | 2,124 |
| October 07, 2025 | 6,854 | 6,841.5 | 6,841.5 | 6,880.95 | 6,841.5 | 1,645 |
| October 06, 2025 | 6,869 | 6,844 | 6,844 | 6,877 | 6,835.2 | 4,720 |
| October 03, 2025 | 6,854 | 6,846 | 6,846 | 6,859.1 | 6,831.59 | 2,547 |
| October 02, 2025 | 6,813 | 6,830 | 6,830 | 6,846.2 | 6,800 | 3,654 |
| October 01, 2025 | 6,733 | 6,780 | 6,780 | 6,780 | 6,724 | 4,504 |
| September 30, 2025 | 6,755.2 | 6,761.5 | 6,761.5 | 6,774.8 | 6,747.85 | 177 |
| September 29, 2025 | 6,766 | 6,771 | 6,771 | 6,786.9 | 6,761 | 9,518 |
| September 26, 2025 | 6,761 | 6,741 | 6,741 | 6,777 | 6,733 | 12,216 |
| September 25, 2025 | 6,720 | 6,751.5 | 6,751.5 | 6,760 | 6,713 | 2,786 |
| September 24, 2025 | 6,742 | 6,743 | 6,743 | 6,761.65 | 6,741 | 25,048 |
| September 23, 2025 | 6,759 | 6,756 | 6,756 | 6,763.9 | 6,745 | 16,301 |
| September 22, 2025 | 6,717 | 6,733 | 6,733 | 6,744 | 6,700 | 1,108 |
| September 19, 2025 | 6,677 | 6,703.5 | 6,703.5 | 6,722.41 | 6,677 | 3,814 |
| September 18, 2025 | 6,618 | 6,673 | 6,673 | 6,680.65 | 6,612.47 | 1,871 |
| September 17, 2025 | 6,578 | 6,564 | 6,564 | 6,586 | 6,564 | 16,188 |
| September 16, 2025 | 6,600 | 6,574.5 | 6,574.5 | 6,611 | 6,573.1 | 1,900 |
| September 15, 2025 | 6,612 | 6,605.5 | 6,605.5 | 6,614.75 | 6,579 | 14,699 |
| September 12, 2025 | 6,600 | 6,608 | 6,608 | 6,612 | 6,594 | 9,799 |