5,029.00
+72.5(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,061 | 5,029 | 5,029 | 5,061 | 5,029 | 10,402 |
| December 03, 2025 | 4,981.12 | 4,956.5 | 4,956.5 | 4,981.12 | 4,956.5 | 2,751 |
| December 02, 2025 | 5,021 | 5,003 | 5,003 | 5,021 | 5,002 | 7,976 |
| December 01, 2025 | 4,987 | 5,009.5 | 5,009.5 | 5,009.5 | 4,987 | 4,528 |
| November 28, 2025 | 5,023 | 5,022.5 | 5,022.5 | 5,032 | 5,020 | 11,225 |
| November 27, 2025 | 5,022 | 5,009.5 | 5,009.5 | 5,022 | 5,022 | 1,045 |
| November 26, 2025 | 5,027.68 | 5,031.5 | 5,031.5 | 5,031.5 | 5,016 | 24,555 |
| November 25, 2025 | 4,933 | 4,964 | 4,964 | 4,964 | 4,933 | 21,489 |
| November 24, 2025 | 4,976 | 4,988 | 4,988 | 4,988 | 4,970 | 3,755 |
| November 21, 2025 | 4,946 | 4,935.5 | 4,935.5 | 4,949 | 4,928 | 114,582 |
| November 20, 2025 | 4,959 | 4,943.5 | 4,943.5 | 4,980 | 4,943.5 | 138,728 |
| November 19, 2025 | 4,917 | 4,938 | 4,938 | 4,938 | 4,917 | 125,943 |
| November 18, 2025 | 4,911 | 4,924.5 | 4,924.5 | 4,924.5 | 4,911 | 41,869 |
| November 17, 2025 | 5,087 | 5,053 | 5,053 | 5,087 | 5,053 | 3,786 |
| November 14, 2025 | 5,087 | 5,122 | 5,122 | 5,125 | 5,083 | 1,715 |
| November 13, 2025 | 5,130 | 5,075 | 5,075 | 5,130 | 5,075 | 2,790 |
| November 12, 2025 | 5,121 | 5,155 | 5,155 | 5,157 | 5,121 | 5,369 |
| November 11, 2025 | 5,087.36 | 5,083.5 | 5,083.5 | 5,087.36 | 5,074.34 | 2,823 |
| November 10, 2025 | 5,071 | 5,065 | 5,065 | 5,072 | 5,065 | 2,852 |
| November 07, 2025 | 5,023.5 | 5,023.5 | 5,023.5 | 5,023.5 | 5,023.5 | 0 |
| November 06, 2025 | 5,096 | 5,072 | 5,072 | 5,096 | 5,072 | 2,945 |
| November 05, 2025 | 5,073 | 5,076.5 | 5,076.5 | 5,076.5 | 5,073 | 20,111 |
| November 04, 2025 | 5,092.35 | 5,111 | 5,111 | 5,111 | 5,092.35 | 3,269 |
| November 03, 2025 | 5,094.21 | 5,085.5 | 5,085.5 | 5,094.21 | 5,085.5 | 1,017 |
| October 31, 2025 | 5,108 | 5,087 | 5,087 | 5,117 | 5,087 | 3,836 |
| October 30, 2025 | 5,069 | 5,089.5 | 5,089.5 | 5,089.5 | 5,069 | 3,191 |
| October 29, 2025 | 5,052 | 5,062.5 | 5,062.5 | 5,062.5 | 5,052 | 9,003 |
| October 28, 2025 | 5,030 | 5,059 | 5,059 | 5,059 | 5,030 | 76,180 |
| October 27, 2025 | 5,044 | 5,012 | 5,012 | 5,047 | 5,023 | 3,086 |
| October 24, 2025 | 4,953 | 4,974 | 4,974 | 4,974 | 4,953 | 760 |
| October 23, 2025 | 4,916 | 4,935.5 | 4,935.5 | 4,935.5 | 4,916 | 1,849 |
| October 22, 2025 | 4,960 | 4,927.5 | 4,927.5 | 4,962 | 4,927.5 | 1,000 |
| October 21, 2025 | 4,947 | 4,950 | 4,950 | 4,955 | 4,938.9 | 3,225 |
| October 20, 2025 | 4,954 | 4,992.5 | 4,992.5 | 4,992.5 | 4,954 | 13,162 |
| October 17, 2025 | 4,827 | 4,886 | 4,886 | 4,886 | 4,826 | 17,225 |
| October 16, 2025 | 4,867 | 4,871 | 4,871 | 4,875 | 4,865 | 8,068 |
| October 15, 2025 | 4,881 | 4,868 | 4,868 | 4,881 | 4,868 | 415 |
| October 14, 2025 | 4,774 | 4,812 | 4,812 | 4,812 | 4,774 | 2,241 |
| October 13, 2025 | 4,745 | 4,764.5 | 4,764.5 | 4,764.5 | 4,738 | 83 |
| October 10, 2025 | 4,805.37 | 4,740 | 4,740 | 4,805.37 | 4,740 | 1,544 |
| October 09, 2025 | 4,918 | 4,914 | 4,914 | 4,918 | 4,914 | 642 |
| October 08, 2025 | 4,884.5 | 4,884.5 | 4,884.5 | 4,884.5 | 4,884.5 | 0 |
| October 07, 2025 | 4,897 | 4,897 | 4,897 | 4,897 | 4,897 | 7,690 |
| October 06, 2025 | 4,923.52 | 4,968 | 4,968 | 4,968 | 4,923.52 | 6,556 |
| October 03, 2025 | 4,860 | 4,864 | 4,864 | 4,864 | 4,860 | 3,493 |
| October 02, 2025 | 4,781 | 4,775 | 4,775 | 4,788.93 | 4,775 | 430 |
| October 01, 2025 | 4,766.5 | 4,766.5 | 4,766.5 | 4,766.5 | 4,766.5 | 0 |
| September 30, 2025 | 4,792 | 4,761.5 | 4,761.5 | 4,795 | 4,761.5 | 1.3M |
| September 29, 2025 | 4,794 | 4,807 | 4,807 | 4,807 | 4,789 | 9,034 |
| September 26, 2025 | 4,821 | 4,803.5 | 4,803.5 | 4,821 | 4,799 | 9,316 |
| September 25, 2025 | 4,827 | 4,822.5 | 4,822.5 | 4,829 | 4,822.5 | 19,825 |
| September 24, 2025 | 4,824 | 4,826 | 4,826 | 4,842 | 4,821 | 22,945 |
| September 23, 2025 | 4,819 | 4,819 | 4,819 | 4,829 | 4,819 | 5,103 |
| September 22, 2025 | 4,795.41 | 4,809 | 4,809 | 4,809 | 4,795.41 | 775 |
| September 19, 2025 | 4,769 | 4,800.5 | 4,800.5 | 4,800.5 | 4,769 | 385 |
| September 18, 2025 | 4,797 | 4,821 | 4,821 | 4,823 | 4,793.17 | 2,958 |
| September 17, 2025 | 4,779 | 4,772 | 4,772 | 4,779 | 4,772 | 334 |
| September 16, 2025 | 4,784 | 4,768.5 | 4,768.5 | 4,784 | 4,768.5 | 944 |
| September 15, 2025 | 4,778 | 4,786 | 4,786 | 4,789 | 4,762 | 1,545 |
| September 12, 2025 | 4,767 | 4,767 | 4,767 | 4,767 | 4,767 | 0 |