5,063.00
-5.5(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5,058.16 | 5,063 | 5,063 | 5,066 | 5,058.16 | 5,376 |
| December 22, 2025 | 5,077 | 5,068.5 | 5,068.5 | 5,089 | 5,063.2 | 4,028 |
| December 19, 2025 | 5,072.73 | 5,095.5 | 5,095.5 | 5,095.5 | 5,072.73 | 322 |
| December 18, 2025 | 5,076 | 5,076 | 5,076 | 5,076 | 5,076 | 0 |
| December 17, 2025 | 5,057.13 | 5,031 | 5,031 | 5,057.13 | 5,031 | 394 |
| December 16, 2025 | 5,081.98 | 5,062.5 | 5,062.5 | 5,081.98 | 5,062.5 | 2,915 |
| December 15, 2025 | 5,087 | 5,103 | 5,103 | 5,103 | 5,087 | 347 |
| December 12, 2025 | 5,075 | 5,075 | 5,075 | 5,075 | 5,075 | 0 |
| December 11, 2025 | 5,078 | 5,078 | 5,078 | 5,078 | 5,078 | 0 |
| December 10, 2025 | 5,025.11 | 5,024 | 5,024 | 5,025.11 | 5,024 | 4 |
| December 09, 2025 | 5,062 | 5,043.5 | 5,043.5 | 5,062 | 5,043.5 | 2,598 |
| December 08, 2025 | 5,038 | 5,038 | 5,038 | 5,043 | 5,038 | 680 |
| December 05, 2025 | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0 |
| December 04, 2025 | 5,052 | 5,037 | 5,037 | 5,052 | 5,037 | 16 |
| December 03, 2025 | 5,054 | 5,018 | 5,018 | 5,054 | 5,018 | 332 |
| December 02, 2025 | 5,044 | 5,044 | 5,044 | 5,044 | 5,044 | 0 |
| December 01, 2025 | 5,022.5 | 5,022.5 | 5,022.5 | 5,022.5 | 5,022.5 | 0 |
| November 28, 2025 | 5,000 | 5,003 | 5,003 | 5,009.2 | 5,000 | 494 |
| November 27, 2025 | 4,979.5 | 4,986 | 4,986 | 4,986 | 4,979.5 | 2,274 |
| November 26, 2025 | 4,970.61 | 4,989 | 4,989 | 4,989 | 4,970.61 | 335 |
| November 25, 2025 | 4,905 | 4,927 | 4,927 | 4,927 | 4,888 | 1,271 |
| November 24, 2025 | 4,911.12 | 4,908 | 4,908 | 4,911.56 | 4,893.5 | 3,258 |
| November 21, 2025 | 4,872.5 | 4,880.25 | 4,880.25 | 4,912 | 4,872.5 | 1,361 |
| November 20, 2025 | 4,947 | 4,947 | 4,947 | 4,947 | 4,947 | 0 |
| November 19, 2025 | 4,933.25 | 4,933.25 | 4,933.25 | 4,933.25 | 4,933.25 | 0 |
| November 18, 2025 | 4,942.5 | 4,910 | 4,910 | 4,942.5 | 4,910 | 190 |
| November 17, 2025 | 5,002.5 | 5,002.5 | 5,002.5 | 5,002.5 | 5,002.5 | 0 |
| November 14, 2025 | 5,068 | 5,061.5 | 5,061.5 | 5,068 | 5,045 | 498 |
| November 13, 2025 | 5,150 | 5,103.5 | 5,103.5 | 5,150 | 5,103.5 | 16 |
| November 12, 2025 | 5,143 | 5,143 | 5,143 | 5,143 | 5,143 | 0 |
| November 11, 2025 | 5,077 | 5,077 | 5,077 | 5,077 | 5,077 | 0 |
| November 10, 2025 | 4,990 | 5,010 | 5,010 | 5,010 | 4,990 | 179 |
| November 07, 2025 | 4,939.11 | 4,927.25 | 4,927.25 | 4,940.05 | 4,927.25 | 60 |
| November 06, 2025 | 4,975 | 4,975.5 | 4,975.5 | 4,975.5 | 4,975 | 2 |
| November 05, 2025 | 4,990.5 | 5,027 | 5,027 | 5,027 | 4,990.5 | 2 |
| November 04, 2025 | 4,954.5 | 5,018 | 5,018 | 5,018 | 4,954.5 | 191 |
| November 03, 2025 | 5,032.42 | 5,009 | 5,009 | 5,032.42 | 5,009 | 221 |
| October 31, 2025 | 5,003 | 5,003 | 5,003 | 5,003 | 5,003 | 0 |
| October 30, 2025 | 5,040.35 | 5,045 | 5,045 | 5,045 | 5,040.35 | 844 |
| October 29, 2025 | 5,053 | 5,053 | 5,053 | 5,053 | 5,053 | 0 |
| October 28, 2025 | 5,032 | 5,035 | 5,035 | 5,035 | 5,032 | 332 |
| October 27, 2025 | 5,012.5 | 5,012.5 | 5,012.5 | 5,012.5 | 5,012.5 | 0 |
| October 24, 2025 | 4,987.75 | 4,987.75 | 4,987.75 | 4,987.75 | 4,987.75 | 0 |
| October 23, 2025 | 4,940.5 | 4,968.5 | 4,968.5 | 4,968.5 | 4,933 | 8,032 |
| October 22, 2025 | 4,944.5 | 4,924.25 | 4,924.25 | 4,944.5 | 4,924.25 | 4 |
| October 21, 2025 | 4,958.48 | 4,962 | 4,962 | 4,962 | 4,958.48 | 24 |
| October 20, 2025 | 4,969.25 | 4,969.25 | 4,969.25 | 4,969.25 | 4,969.25 | 0 |
| October 17, 2025 | 4,880 | 4,912.5 | 4,912.5 | 4,912.5 | 4,880 | 248 |
| October 16, 2025 | 4,883 | 4,939 | 4,939 | 4,939 | 4,883 | 574 |
| October 15, 2025 | 4,933.98 | 4,904.5 | 4,904.5 | 4,933.98 | 4,904.5 | 8,053 |
| October 14, 2025 | 4,818 | 4,868.5 | 4,868.5 | 4,868.5 | 4,818 | 188 |
| October 13, 2025 | 4,875.5 | 4,854.75 | 4,854.75 | 4,875.5 | 4,849.5 | 125 |
| October 10, 2025 | 4,934 | 4,845.5 | 4,845.5 | 4,935.5 | 4,845.5 | 2,231 |
| October 09, 2025 | 4,942.5 | 4,921.5 | 4,921.5 | 4,942.5 | 4,921.5 | 2 |
| October 08, 2025 | 4,908 | 4,928.75 | 4,928.75 | 4,928.75 | 4,903.83 | 1,286 |
| October 07, 2025 | 4,903.25 | 4,903.25 | 4,903.25 | 4,903.25 | 4,903.25 | 0 |
| October 06, 2025 | 4,931 | 4,923.25 | 4,923.25 | 4,944.92 | 4,923.25 | 2,533 |
| October 03, 2025 | 4,953.5 | 4,953.5 | 4,953.5 | 4,953.5 | 4,953.5 | 0 |
| October 02, 2025 | 4,928 | 4,957.5 | 4,957.5 | 4,971.55 | 4,928 | 196 |
| October 01, 2025 | 4,836 | 4,891 | 4,891 | 4,891 | 4,836 | 88 |