8,089.00
-2(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,090 | 8,089 | 8,089 | 8,110 | 8,082 | 3,419 |
| December 23, 2025 | 8,068 | 8,091 | 8,091 | 8,099 | 8,054 | 18,609 |
| December 22, 2025 | 8,085 | 8,081 | 8,081 | 8,132 | 8,065.42 | 21,671 |
| December 19, 2025 | 8,037 | 8,086 | 8,086 | 8,094 | 8,031.22 | 15,902 |
| December 18, 2025 | 7,983 | 8,047 | 8,047 | 8,047 | 7,970 | 24,801 |
| December 17, 2025 | 8,066 | 7,967 | 7,967 | 8,087 | 7,967 | 38,508 |
| December 16, 2025 | 8,020 | 7,989 | 7,989 | 8,035.04 | 7,982.49 | 29,643 |
| December 15, 2025 | 8,084 | 8,068 | 8,068 | 8,107.7 | 8,047 | 57,484 |
| December 12, 2025 | 8,142 | 8,059 | 8,059 | 8,151 | 8,059 | 91,042 |
| December 11, 2025 | 8,051.6 | 8,080 | 8,080 | 8,091 | 8,045.4 | 13,610 |
| December 10, 2025 | 8,096 | 8,094 | 8,094 | 8,105 | 8,073 | 92,394 |
| December 09, 2025 | 8,096 | 8,117 | 8,117 | 8,119.12 | 8,081 | 24,737 |
| December 08, 2025 | 8,130 | 8,099 | 8,099 | 8,137 | 8,092.8 | 20,848 |
| December 05, 2025 | 8,112 | 8,115 | 8,115 | 8,138.7 | 8,090 | 11,467 |
| December 04, 2025 | 8,098 | 8,075 | 8,075 | 8,118 | 8,063.36 | 13,551 |
| December 03, 2025 | 8,122 | 8,070 | 8,070 | 8,127 | 8,054 | 16,904 |
| December 02, 2025 | 8,104 | 8,127 | 8,127 | 8,154.7 | 8,101 | 35,665 |
| December 01, 2025 | 8,090 | 8,111 | 8,111 | 8,114 | 8,058 | 45,801 |
| November 28, 2025 | 8,161 | 8,114 | 8,114 | 8,177 | 8,080 | 16,639 |
| November 27, 2025 | 8,091.6 | 8,081 | 8,081 | 8,105.06 | 8,076.41 | 14,855 |
| November 26, 2025 | 8,090 | 8,103 | 8,103 | 8,107.23 | 8,066 | 26,517 |
| November 25, 2025 | 8,020 | 8,012 | 8,012 | 8,030 | 7,965.25 | 20,928 |
| November 24, 2025 | 7,983 | 8,016 | 8,016 | 8,033 | 7,947 | 38,321 |
| November 21, 2025 | 7,875 | 7,908 | 7,908 | 7,922 | 7,860.23 | 41,523 |
| November 20, 2025 | 8,087 | 8,026 | 8,026 | 8,109.24 | 8,016 | 76,421 |
| November 19, 2025 | 7,948 | 7,986 | 7,986 | 8,029.32 | 7,942 | 133,511 |
| November 18, 2025 | 7,961 | 7,955 | 7,955 | 7,986 | 7,900 | 59,528 |
| November 17, 2025 | 8,120 | 8,056 | 8,056 | 8,124 | 8,038 | 33,952 |
| November 14, 2025 | 8,090 | 8,117 | 8,117 | 8,117 | 8,000 | 30,929 |
| November 13, 2025 | 8,248 | 8,126 | 8,126 | 8,260 | 8,120.3 | 23,541 |
| November 12, 2025 | 8,237 | 8,231 | 8,231 | 8,278 | 8,224 | 31,520 |
| November 11, 2025 | 8,180 | 8,166 | 8,166 | 8,192 | 8,154 | 35,344 |
| November 10, 2025 | 8,119 | 8,112 | 8,112 | 8,149 | 8,110 | 39,535 |
| November 07, 2025 | 8,147 | 7,969 | 7,969 | 8,147 | 7,964 | 51,364 |
| November 06, 2025 | 8,173 | 8,083 | 8,083 | 8,195.76 | 8,083 | 33,342 |
| November 05, 2025 | 8,144 | 8,194 | 8,194 | 8,197 | 8,136 | 160,464 |
| November 04, 2025 | 8,136 | 8,188 | 8,188 | 8,201 | 8,119.4 | 147,547 |
| November 03, 2025 | 8,190 | 8,183 | 8,183 | 8,230.6 | 8,171 | 87,613 |
| October 31, 2025 | 8,214 | 8,177.5 | 8,177.5 | 8,237.26 | 8,168.74 | 39,488 |
| October 30, 2025 | 8,208 | 8,210.5 | 8,210.5 | 8,215.65 | 8,181 | 39,636 |
| October 29, 2025 | 8,228 | 8,208 | 8,208 | 8,233 | 8,199.98 | 52,672 |
| October 28, 2025 | 8,082 | 8,154 | 8,154 | 8,165 | 8,082 | 77,738 |
| October 27, 2025 | 8,103 | 8,103 | 8,103 | 8,112 | 8,081.02 | 57,739 |
| October 24, 2025 | 8,001 | 8,059 | 8,059 | 8,062 | 7,995 | 49,357 |
| October 23, 2025 | 7,940 | 7,969 | 7,969 | 7,972 | 7,918 | 28,291 |
| October 22, 2025 | 7,976 | 7,910 | 7,910 | 7,986.05 | 7,910 | 39,211 |
| October 21, 2025 | 7,943 | 7,942 | 7,942 | 7,957.82 | 7,927.4 | 65,029 |
| October 20, 2025 | 7,888 | 7,930.5 | 7,930.5 | 7,937.19 | 7,865.4 | 46,089 |
| October 17, 2025 | 7,748 | 7,819 | 7,819 | 7,850 | 7,711.17 | 37,115 |
| October 16, 2025 | 7,884 | 7,871 | 7,871 | 7,893 | 7,862.75 | 55,745 |
| October 15, 2025 | 7,883 | 7,890.69 | 7,890.69 | 7,929.95 | 7,883 | 67,444 |
| October 14, 2025 | 7,827 | 7,846 | 7,846 | 7,855.52 | 7,786 | 30,938 |
| October 13, 2025 | 7,842 | 7,861 | 7,861 | 7,868 | 7,810 | 71,785 |
| October 10, 2025 | 7,968 | 7,810 | 7,810 | 8,002 | 7,808 | 16,263 |
| October 09, 2025 | 7,966 | 7,970 | 7,970 | 7,978 | 7,946.07 | 29,465 |
| October 08, 2025 | 7,902 | 7,938 | 7,938 | 7,938 | 7,897 | 22,651 |
| October 07, 2025 | 7,908 | 7,889 | 7,889 | 7,950 | 7,886 | 38,492 |
| October 06, 2025 | 7,919 | 7,904.5 | 7,904.5 | 7,944 | 7,890 | 21,441 |
| October 03, 2025 | 7,910 | 7,899 | 7,899 | 7,914 | 7,886.88 | 16,884 |
| October 02, 2025 | 7,855 | 7,876 | 7,876 | 7,892 | 7,848 | 14,867 |