8,846.50
+8.5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,848.1 | 8,846.5 | 8,846.5 | 8,852 | 8,837.7 | 306 |
| December 04, 2025 | 8,858 | 8,838 | 8,838 | 8,860 | 8,834.6 | 72 |
| December 03, 2025 | 8,916.68 | 8,845 | 8,845 | 8,916.68 | 8,845 | 601 |
| December 02, 2025 | 8,924.5 | 8,940.5 | 8,940.5 | 8,940.5 | 8,920 | 119 |
| December 01, 2025 | 8,974 | 8,917 | 8,917 | 8,974 | 8,917 | 33 |
| November 28, 2025 | 8,998 | 8,944.5 | 8,944.5 | 8,998 | 8,944.5 | 144 |
| November 27, 2025 | 8,951.3 | 8,940 | 8,940 | 8,960.27 | 8,940 | 89 |
| November 26, 2025 | 8,983 | 8,952 | 8,952 | 9,002.1 | 8,940.71 | 712 |
| November 25, 2025 | 9,001.1 | 8,965.5 | 8,965.5 | 9,005 | 8,965.5 | 277 |
| November 24, 2025 | 9,019 | 9,012.5 | 9,012.5 | 9,029 | 9,005.7 | 1,378 |
| November 21, 2025 | 9,015 | 9,011 | 9,011 | 9,023.47 | 9,011 | 5,504 |
| November 20, 2025 | 9,018.8 | 9,010.5 | 9,010.5 | 9,018.88 | 8,984.2 | 625 |
| November 19, 2025 | 8,971.14 | 9,021.5 | 9,021.5 | 9,021.5 | 8,971.14 | 511 |
| November 18, 2025 | 8,971.1 | 8,970 | 8,970 | 8,984.75 | 8,954.04 | 6,661 |
| November 17, 2025 | 8,936 | 8,949 | 8,949 | 8,949.45 | 8,936 | 391 |
| November 14, 2025 | 8,981 | 8,967 | 8,967 | 8,981 | 8,962.3 | 9,566 |
| November 13, 2025 | 8,996.8 | 8,950 | 8,950 | 8,996.8 | 8,950 | 387 |
| November 12, 2025 | 9,002 | 9,006.5 | 9,006.5 | 9,022 | 8,985.9 | 450 |
| November 11, 2025 | 9,005 | 8,980 | 8,980 | 9,005 | 8,970 | 2,433 |
| November 10, 2025 | 8,945.4 | 8,966 | 8,966 | 8,971.95 | 8,935 | 1,815 |
| November 07, 2025 | 8,997.1 | 8,965 | 8,965 | 8,997.1 | 8,953 | 629 |
| November 06, 2025 | 8,998.7 | 9,006.5 | 9,006.5 | 9,006.5 | 8,998.7 | 65 |
| November 05, 2025 | 9,097 | 9,028 | 9,028 | 9,097 | 9,024.3 | 1,389 |
| November 04, 2025 | 9,029.22 | 9,055.5 | 9,055.5 | 9,055.7 | 9,023.6 | 349 |
| November 03, 2025 | 8,978.62 | 8,972 | 8,972 | 8,999.7 | 8,972 | 64 |
| October 31, 2025 | 8,966.76 | 8,981.5 | 8,981.5 | 9,004.7 | 8,966.76 | 2,184 |
| October 30, 2025 | 8,950.53 | 8,980 | 8,980 | 8,984.12 | 8,950.53 | 1,500 |
| October 29, 2025 | 8,998 | 8,969.5 | 8,969.5 | 8,998 | 8,969.5 | 14 |
| October 28, 2025 | 8,940 | 8,940 | 8,940 | 8,950.88 | 8,906.96 | 1,052 |
| October 27, 2025 | 8,893.83 | 8,906.5 | 8,906.5 | 8,906.5 | 8,886.55 | 928 |
| October 24, 2025 | 8,922.9 | 8,925 | 8,925 | 8,925 | 8,908.92 | 1,765 |
| October 23, 2025 | 8,913 | 8,926 | 8,926 | 8,926 | 8,913 | 1,141 |
| October 22, 2025 | 8,924 | 8,892.5 | 8,892.5 | 8,930.1 | 8,892.5 | 2,491 |
| October 21, 2025 | 8,868 | 8,869 | 8,869 | 8,877.3 | 8,849.6 | 1,443 |
| October 20, 2025 | 8,837 | 8,825 | 8,825 | 8,837 | 8,804.14 | 1,459 |
| October 17, 2025 | 8,853 | 8,849.5 | 8,849.5 | 8,853 | 8,825.5 | 1,391 |
| October 16, 2025 | 8,809.52 | 8,815 | 8,815 | 8,815 | 8,809.52 | 230 |
| October 15, 2025 | 8,883.2 | 8,869 | 8,869 | 8,885.49 | 8,869 | 155 |
| October 14, 2025 | 8,929 | 8,900.5 | 8,900.5 | 8,975 | 8,900.5 | 201 |
| October 13, 2025 | 8,866.7 | 8,865.5 | 8,865.5 | 8,879.42 | 8,856 | 1,094 |
| October 10, 2025 | 8,873.59 | 8,864.5 | 8,864.5 | 8,900.77 | 8,852.67 | 645 |
| October 09, 2025 | 8,822.88 | 8,863.5 | 8,863.5 | 8,863.5 | 8,816.71 | 1,476 |
| October 08, 2025 | 8,816.76 | 8,803.5 | 8,803.5 | 8,816.76 | 8,788.72 | 758 |
| October 07, 2025 | 8,743.04 | 8,758 | 8,758 | 8,773 | 8,743.04 | 2,041 |
| October 06, 2025 | 8,750 | 8,728.5 | 8,728.5 | 8,760.53 | 8,727.34 | 217 |
| October 03, 2025 | 8,755 | 8,734 | 8,734 | 8,769.21 | 8,734 | 2,562 |
| October 02, 2025 | 8,744 | 8,799 | 8,799 | 8,799 | 8,730.65 | 7,539 |
| October 01, 2025 | 8,721.61 | 8,731 | 8,731 | 8,746 | 8,720 | 880 |
| September 30, 2025 | 8,768.5 | 8,754.5 | 8,754.5 | 8,768.5 | 8,754.5 | 584 |
| September 29, 2025 | 8,765.41 | 8,773 | 8,773 | 8,776 | 8,750 | 179 |
| September 26, 2025 | 8,810 | 8,773 | 8,773 | 8,812 | 8,773 | 12 |
| September 25, 2025 | 8,761 | 8,806 | 8,806 | 8,806 | 8,751.03 | 512 |
| September 24, 2025 | 8,754.4 | 8,765 | 8,765 | 8,765 | 8,746.88 | 311 |
| September 23, 2025 | 8,700.58 | 8,708.5 | 8,708.5 | 8,708.5 | 8,696.38 | 1,130 |
| September 22, 2025 | 8,750.01 | 8,718 | 8,718 | 8,759 | 8,717.41 | 187 |
| September 19, 2025 | 8,736.7 | 8,735.5 | 8,735.5 | 8,736.7 | 8,735.5 | 101 |
| September 18, 2025 | 8,685.95 | 8,708 | 8,708 | 8,708 | 8,682.38 | 640 |
| September 17, 2025 | 8,683 | 8,660 | 8,660 | 8,691 | 8,660 | 830 |
| September 16, 2025 | 8,684.72 | 8,671 | 8,671 | 8,691 | 8,671 | 83 |
| September 15, 2025 | 8,690.2 | 8,706 | 8,706 | 8,706 | 8,685.4 | 417 |