7,470.50
-19(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2025 | 7,499.78 | 7,489.5 | 7,489.5 | 7,500 | 7,489.5 | 245 |
| December 19, 2025 | 7,532.44 | 7,536.5 | 7,536.5 | 7,536.5 | 7,532.44 | 4 |
| December 18, 2025 | 7,547.68 | 7,526.5 | 7,526.5 | 7,547.68 | 7,526.5 | 38 |
| December 17, 2025 | 7,559 | 7,521 | 7,521 | 7,559 | 7,521 | 30 |
| December 16, 2025 | 7,526 | 7,503 | 7,503 | 7,526 | 7,503 | 11,870 |
| December 15, 2025 | 7,520.61 | 7,523 | 7,523 | 7,523 | 7,520.61 | 870 |
| December 12, 2025 | 7,519.84 | 7,532 | 7,532 | 7,532 | 7,519.84 | 3,991 |
| December 11, 2025 | 7,499.5 | 7,499.5 | 7,499.5 | 7,499.5 | 7,499.5 | 0 |
| December 10, 2025 | 7,546.19 | 7,536 | 7,536 | 7,546.19 | 7,536 | 2 |
| December 09, 2025 | 7,548.67 | 7,545.5 | 7,545.5 | 7,548.67 | 7,545.5 | 100 |
| December 08, 2025 | 7,774 | 7,774 | 7,544.63 | 7,774 | 7,774 | 0 |
| December 05, 2025 | 7,756.85 | 7,774 | 7,544.63 | 7,774 | 7,756.4 | 51,164 |
| December 04, 2025 | 7,761 | 7,761 | 7,532.02 | 7,761 | 7,761 | 0 |
| December 03, 2025 | 7,767 | 7,767 | 7,537.84 | 7,767 | 7,767 | 0 |
| December 02, 2025 | 7,850.5 | 7,850.5 | 7,618.88 | 7,850.5 | 7,850.5 | 0 |
| December 01, 2025 | 7,831 | 7,831 | 7,831 | 7,831 | 7,831 | 0 |
| November 28, 2025 | 7,826.5 | 7,826.5 | 7,826.5 | 7,826.5 | 7,826.5 | 0 |
| November 27, 2025 | 7,820 | 7,820 | 7,820 | 7,820 | 7,820 | 0 |
| November 26, 2025 | 7,827 | 7,827 | 7,827 | 7,827 | 7,827 | 0 |
| November 25, 2025 | 7,857.5 | 7,857.5 | 7,857.5 | 7,857.5 | 7,857.5 | 0 |
| November 24, 2025 | 7,902 | 7,902 | 7,902 | 7,902 | 7,902 | 0 |
| November 21, 2025 | 7,911.5 | 7,911.5 | 7,911.5 | 7,911.5 | 7,911.5 | 0 |
| November 20, 2025 | 7,889.48 | 7,901.5 | 7,901.5 | 7,901.5 | 7,889.48 | 254 |
| November 19, 2025 | 7,877.07 | 7,908.5 | 7,908.5 | 7,908.5 | 7,876.36 | 5,451 |
| November 18, 2025 | 7,869 | 7,869 | 7,869 | 7,869 | 7,869 | 0 |
| November 17, 2025 | 7,844.05 | 7,841.5 | 7,841.5 | 7,844.05 | 7,841.5 | 100 |
| November 14, 2025 | 7,844.33 | 7,849.5 | 7,849.5 | 7,849.5 | 7,844.33 | 1,556 |
| November 13, 2025 | 7,829 | 7,829 | 7,829 | 7,829 | 7,829 | 0 |
| November 12, 2025 | 7,870.5 | 7,870.5 | 7,870.5 | 7,870.5 | 7,870.5 | 0 |
| November 11, 2025 | 7,859 | 7,847 | 7,847 | 7,859 | 7,847 | 638 |
| November 10, 2025 | 7,837 | 7,848.5 | 7,848.5 | 7,854.43 | 7,837 | 64 |
| November 07, 2025 | 7,850 | 7,850 | 7,850 | 7,850 | 7,850 | 0 |
| November 06, 2025 | 7,885.71 | 7,882.5 | 7,886.72 | 7,886.72 | 7,882.5 | 770 |
| November 05, 2025 | 7,926 | 7,910 | 7,910 | 7,926 | 7,910 | 37 |
| November 04, 2025 | 7,914 | 7,914 | 7,914 | 7,914 | 7,914 | 0 |
| November 03, 2025 | 7,849 | 7,849 | 7,849 | 7,849 | 7,849 | 0 |
| October 31, 2025 | 7,853.5 | 7,853.5 | 7,853.5 | 7,853.5 | 7,853.5 | 0 |
| October 30, 2025 | 7,821.68 | 7,846.5 | 7,846.5 | 7,846.5 | 7,821.68 | 660 |
| October 29, 2025 | 7,818.84 | 7,803.5 | 7,803.5 | 7,818.84 | 7,803.5 | 370 |
| October 28, 2025 | 7,776 | 7,776 | 7,776 | 7,776 | 7,776 | 0 |
| October 27, 2025 | 7,747.5 | 7,747.5 | 7,747.5 | 7,747.5 | 7,747.5 | 0 |
| October 24, 2025 | 7,766 | 7,766 | 7,766 | 7,766 | 7,766 | 0 |
| October 23, 2025 | 7,755 | 7,755 | 7,755 | 7,755 | 7,755 | 0 |
| October 22, 2025 | 7,750.68 | 7,729.5 | 7,729.5 | 7,752 | 7,729.5 | 29,700 |
| October 21, 2025 | 7,714.91 | 7,722 | 7,722 | 7,722 | 7,709.6 | 1,521 |
| October 20, 2025 | 7,686.9 | 7,692.5 | 7,692.5 | 7,692.5 | 7,686.9 | 551 |
| October 17, 2025 | 7,700.51 | 7,712.5 | 7,712.5 | 7,712.5 | 7,696.51 | 3,020 |
| October 16, 2025 | 7,685.5 | 7,685.5 | 7,685.5 | 7,685.5 | 7,685.5 | 0 |
| October 15, 2025 | 7,735 | 7,706 | 7,706 | 7,735 | 7,706 | 103 |
| October 14, 2025 | 7,771 | 7,762 | 7,762 | 7,771 | 7,761.64 | 1,980 |
| October 13, 2025 | 7,736 | 7,736 | 7,736 | 7,736 | 7,736 | 0 |
| October 10, 2025 | 7,740 | 7,719.5 | 7,719.5 | 7,751 | 7,719.5 | 6,000 |
| October 09, 2025 | 7,694.4 | 7,739.5 | 7,739.5 | 7,739.5 | 7,694.4 | 16 |
| October 08, 2025 | 7,679.5 | 7,679.5 | 7,679.5 | 7,679.5 | 7,679.5 | 0 |
| October 07, 2025 | 7,658 | 7,658 | 7,658 | 7,658 | 7,658 | 0 |
| October 06, 2025 | 7,636.5 | 7,636.5 | 7,636.5 | 7,636.5 | 7,636.5 | 0 |
| October 03, 2025 | 7,652.52 | 7,640 | 7,640 | 7,652.52 | 7,640 | 1,350 |
| October 02, 2025 | 7,672.5 | 7,672.5 | 7,672.5 | 7,672.5 | 7,672.5 | 0 |
| October 01, 2025 | 7,635.51 | 7,638.5 | 7,638.5 | 7,638.5 | 7,635.51 | 19,648 |
| September 30, 2025 | 7,649 | 7,649 | 7,649 | 7,649 | 7,649 | 0 |