7,932.50
-78(-0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 7,970.4 | 7,932.5 | 7,932.5 | 7,970.4 | 7,932.5 | 5,018 |
| December 02, 2025 | 8,010.5 | 8,010.5 | 8,010.5 | 8,010.5 | 8,010.5 | 0 |
| December 01, 2025 | 8,042.49 | 8,001.5 | 8,001.5 | 8,042.49 | 7,990.23 | 1,424 |
| November 28, 2025 | 8,069 | 8,069 | 8,069 | 8,069 | 8,069 | 0 |
| November 27, 2025 | 8,106.71 | 8,101.5 | 8,101.5 | 8,106.71 | 8,101.5 | 3,700 |
| November 26, 2025 | 8,097.5 | 8,097.5 | 8,097.5 | 8,097.5 | 8,097.5 | 0 |
| November 25, 2025 | 8,149 | 8,137.5 | 8,137.5 | 8,149 | 8,137.5 | 23,750 |
| November 24, 2025 | 8,143.27 | 8,135 | 8,135 | 8,143.27 | 8,135 | 74 |
| November 21, 2025 | 8,105 | 8,105 | 8,105 | 8,105 | 8,105 | 0 |
| November 20, 2025 | 8,076.7 | 8,095.5 | 8,095.5 | 8,095.5 | 8,061.6 | 860 |
| November 19, 2025 | 8,077.68 | 8,087 | 8,087 | 8,087 | 8,077.68 | 2,476 |
| November 18, 2025 | 8,041.5 | 8,041.5 | 8,041.5 | 8,041.5 | 8,041.5 | 0 |
| November 17, 2025 | 8,030.5 | 8,030.5 | 8,030.5 | 8,030.5 | 8,030.5 | 0 |
| November 14, 2025 | 8,024.3 | 8,035 | 8,035 | 8,056.29 | 8,024.3 | 2,452 |
| November 13, 2025 | 8,065.23 | 8,062.5 | 8,062.5 | 8,069.82 | 8,062.5 | 1,130 |
| November 12, 2025 | 8,130.23 | 8,132.5 | 8,132.5 | 8,132.5 | 8,130.23 | 492 |
| November 11, 2025 | 8,056 | 8,085.5 | 8,085.5 | 8,088.91 | 8,056 | 7,538 |
| November 10, 2025 | 8,059 | 8,059 | 8,059 | 8,059 | 8,059 | 0 |
| November 07, 2025 | 8,082.5 | 8,082.5 | 8,082.5 | 8,082.5 | 8,082.5 | 0 |
| November 06, 2025 | 8,114.5 | 8,114.5 | 8,114.5 | 8,114.5 | 8,114.5 | 0 |
| November 05, 2025 | 8,165.9 | 8,097 | 8,097 | 8,165.9 | 8,097 | 5,660 |
| November 04, 2025 | 8,139.2 | 8,168 | 8,168 | 8,168 | 8,139.2 | 307 |
| November 03, 2025 | 8,087.35 | 8,069 | 8,069 | 8,087.35 | 8,069 | 68 |
| October 31, 2025 | 8,110.89 | 8,104.5 | 8,104.5 | 8,110.89 | 8,104.5 | 431 |
| October 30, 2025 | 8,122.09 | 8,136 | 8,136 | 8,141.93 | 8,122.09 | 3,705 |
| October 29, 2025 | 8,163 | 8,163 | 8,163 | 8,163 | 8,163 | 0 |
| October 28, 2025 | 8,133.46 | 8,149 | 8,149 | 8,149 | 8,133.46 | 898 |
| October 27, 2025 | 8,037.96 | 8,090.5 | 8,090.5 | 8,090.5 | 8,035.9 | 2,397 |
| October 24, 2025 | 8,056.54 | 8,100 | 8,100 | 8,100 | 8,056.54 | 64 |
| October 23, 2025 | 8,101.12 | 8,089 | 8,089 | 8,101.12 | 8,089 | 123 |
| October 22, 2025 | 8,101.5 | 8,101.5 | 8,101.5 | 8,101.5 | 8,101.5 | 0 |
| October 21, 2025 | 8,094.94 | 8,088.5 | 8,088.5 | 8,094.94 | 8,088.5 | 4,423 |
| October 20, 2025 | 7,986.07 | 8,019.5 | 8,019.5 | 8,021.66 | 7,984 | 686 |
| October 17, 2025 | 8,047.41 | 8,018.5 | 8,018.5 | 8,047.41 | 7,996 | 5,137 |
| October 16, 2025 | 7,978.95 | 7,966 | 7,966 | 7,980.57 | 7,951 | 233 |
| October 15, 2025 | 8,049.51 | 8,022 | 8,022 | 8,049.51 | 8,022 | 2,994 |
| October 14, 2025 | 8,044 | 8,030 | 8,030 | 8,090.4 | 8,030 | 6,636 |
| October 13, 2025 | 7,994 | 7,976.5 | 7,976.5 | 7,994 | 7,970.02 | 4,034 |
| October 10, 2025 | 7,964.49 | 7,973.5 | 7,973.5 | 7,992.53 | 7,964.49 | 1,792 |
| October 09, 2025 | 7,922 | 7,922 | 7,922 | 7,922 | 7,922 | 0 |
| October 08, 2025 | 7,875.45 | 7,882.5 | 7,882.5 | 7,882.5 | 7,855.52 | 2,494 |
| October 07, 2025 | 7,797.68 | 7,829 | 7,829 | 7,829 | 7,795.34 | 6,148 |
| October 06, 2025 | 7,783.81 | 7,787 | 7,787 | 7,806.73 | 7,783.81 | 1,595 |
| October 03, 2025 | 7,837 | 7,837 | 7,837 | 7,837 | 7,837 | 0 |
| October 02, 2025 | 7,853.87 | 7,879.5 | 7,879.5 | 7,879.5 | 7,853.87 | 787 |
| October 01, 2025 | 7,788.53 | 7,812 | 7,812 | 7,812 | 7,788.53 | 3,200 |
| September 30, 2025 | 7,842.5 | 7,838.5 | 7,838.5 | 7,864.57 | 7,838.5 | 6,008 |
| September 29, 2025 | 7,837.3 | 7,844.5 | 7,844.5 | 7,844.5 | 7,834.52 | 11,454 |
| September 26, 2025 | 7,811.5 | 7,811.5 | 7,811.5 | 7,811.5 | 7,811.5 | 0 |
| September 25, 2025 | 7,825.69 | 7,812.5 | 7,812.5 | 7,825.69 | 7,812.5 | 383 |
| September 24, 2025 | 7,800.87 | 7,795.5 | 7,795.5 | 7,800.87 | 7,795.5 | 1,280 |
| September 23, 2025 | 7,761.48 | 7,744 | 7,744 | 7,761.48 | 7,741.65 | 954 |
| September 22, 2025 | 7,755.15 | 7,734.5 | 7,734.5 | 7,755.15 | 7,734.5 | 904 |
| September 19, 2025 | 7,768.92 | 7,762 | 7,762 | 7,773.37 | 7,762 | 6,163 |
| September 18, 2025 | 7,748.5 | 7,748.5 | 7,748.5 | 7,748.5 | 7,748.5 | 0 |
| September 17, 2025 | 7,787 | 7,787 | 7,787 | 7,787 | 7,787 | 0 |
| September 16, 2025 | 7,766.4 | 7,768 | 7,768 | 7,768 | 7,766.4 | 5,096 |
| September 15, 2025 | 7,789.82 | 7,808 | 7,808 | 7,808 | 7,789.82 | 5,136 |
| September 12, 2025 | 7,806 | 7,777.5 | 7,777.5 | 7,806 | 7,777.5 | 3,671 |
| September 11, 2025 | 7,800.22 | 7,806.5 | 7,806.5 | 7,822.62 | 7,800.22 | 5,141 |