9,146.50
+20(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9,119 | 9,146.5 | 9,146.5 | 9,146.5 | 9,119 | 8 |
| December 22, 2025 | 9,146.89 | 9,126.5 | 9,126.5 | 9,146.89 | 9,096 | 130 |
| December 19, 2025 | 9,100 | 9,160.5 | 9,160.5 | 9,160.5 | 9,100 | 30 |
| December 18, 2025 | 9,086 | 9,111 | 9,111 | 9,111 | 9,081.75 | 7 |
| December 17, 2025 | 9,108 | 9,048.5 | 9,048.5 | 9,108 | 9,048.5 | 2 |
| December 16, 2025 | 8,982 | 8,960 | 8,960 | 9,000 | 8,931 | 365 |
| December 15, 2025 | 9,030 | 9,030 | 9,030 | 9,030 | 9,030 | 0 |
| December 12, 2025 | 9,003 | 8,930 | 8,930 | 9,003 | 8,930 | 484 |
| December 11, 2025 | 8,942 | 8,979 | 8,979 | 8,979 | 8,936 | 704 |
| December 10, 2025 | 8,927 | 8,938 | 8,938 | 8,938 | 8,924 | 18 |
| December 09, 2025 | 8,927.79 | 8,926 | 8,926 | 8,928 | 8,926 | 32 |
| December 08, 2025 | 8,909 | 8,909 | 8,909 | 8,909 | 8,909 | 0 |
| December 05, 2025 | 9,005 | 8,950.5 | 8,950.5 | 9,005 | 8,950.5 | 112 |
| December 04, 2025 | 9,027.62 | 8,986.5 | 8,986.5 | 9,027.62 | 8,986.5 | 78 |
| December 03, 2025 | 8,969 | 8,973 | 8,973 | 8,982 | 8,969 | 294 |
| December 02, 2025 | 8,985 | 8,978.5 | 8,978.5 | 8,985 | 8,978.5 | 64 |
| December 01, 2025 | 8,987 | 8,985 | 8,985 | 8,987 | 8,985 | 2 |
| November 28, 2025 | 8,985 | 8,998 | 8,998 | 8,998 | 8,985 | 6 |
| November 27, 2025 | 8,964 | 8,954.5 | 8,954.5 | 8,983.9 | 8,954.5 | 2,235 |
| November 26, 2025 | 8,902 | 8,964 | 8,964 | 8,964 | 8,902 | 134 |
| November 25, 2025 | 8,830 | 8,879 | 8,879 | 8,879 | 8,814 | 146 |
| November 24, 2025 | 8,860.35 | 8,826 | 8,826 | 8,860.35 | 8,826 | 51 |
| November 21, 2025 | 8,750 | 8,813 | 8,813 | 8,813 | 8,750 | 1,001 |
| November 20, 2025 | 8,858 | 8,824 | 8,824 | 8,859 | 8,824 | 203 |
| November 19, 2025 | 8,843.3 | 8,801.5 | 8,801.5 | 8,843.3 | 8,801.5 | 20 |
| November 18, 2025 | 8,904 | 8,817.5 | 8,817.5 | 8,904 | 8,817.5 | 937 |
| November 17, 2025 | 8,999 | 8,978 | 8,978 | 9,000 | 8,971 | 65 |
| November 14, 2025 | 8,982 | 8,982 | 8,982 | 8,982 | 8,982 | 0 |
| November 13, 2025 | 9,160 | 9,089 | 9,089 | 9,160 | 9,085 | 28 |
| November 12, 2025 | 9,179 | 9,157.5 | 9,157.5 | 9,179 | 9,141 | 26 |
| November 11, 2025 | 9,127 | 9,164 | 9,164 | 9,164 | 9,126.35 | 7 |
| November 10, 2025 | 8,993 | 9,037 | 9,037 | 9,037 | 8,993 | 178 |
| November 07, 2025 | 8,931.45 | 8,919 | 8,919 | 8,931.45 | 8,920 | 11 |
| November 06, 2025 | 9,001 | 8,977 | 8,977 | 9,001 | 8,977 | 31 |
| November 05, 2025 | 8,932 | 9,011 | 9,011 | 9,017 | 8,932 | 692 |
| November 04, 2025 | 8,894 | 8,955 | 8,955 | 8,894 | 8,894 | 24 |
| November 03, 2025 | 8,983 | 8,943 | 8,943 | 8,983 | 8,943 | 33 |
| October 31, 2025 | 8,956 | 8,957.5 | 8,957.5 | 8,956 | 8,956 | 184 |
| October 30, 2025 | 8,968 | 8,986 | 8,986 | 8,986 | 8,957 | 49 |
| October 29, 2025 | 8,984 | 8,988.5 | 8,988.5 | 8,993 | 8,984 | 145 |
| October 28, 2025 | 8,940 | 8,947 | 8,947 | 8,969 | 8,911 | 605 |
| October 27, 2025 | 8,893 | 8,906.5 | 8,906.5 | 8,918 | 8,892.04 | 6,696 |
| October 24, 2025 | 8,812.48 | 8,884 | 8,884 | 8,884 | 8,812.48 | 9,558 |
| October 23, 2025 | 8,823 | 8,823 | 8,823 | 8,823 | 8,823 | 0 |
| October 22, 2025 | 8,769 | 8,769 | 8,769 | 8,769 | 8,769 | 0 |
| October 21, 2025 | 8,678 | 8,683 | 8,683 | 8,684 | 8,678 | 160 |
| October 20, 2025 | 8,660 | 8,663 | 8,663 | 8,663 | 8,634.01 | 24 |
| October 17, 2025 | 8,614 | 8,614 | 8,614 | 8,614 | 8,614 | 0 |
| October 16, 2025 | 8,676 | 8,696 | 8,696 | 8,696 | 8,676 | 3 |
| October 15, 2025 | 8,680 | 8,664 | 8,664 | 8,680 | 8,664 | 2 |
| October 14, 2025 | 8,698 | 8,698 | 8,698 | 8,698 | 8,698 | 0 |
| October 13, 2025 | 8,664.53 | 8,689 | 8,689 | 8,689 | 8,664.53 | 444 |
| October 10, 2025 | 8,730 | 8,674.5 | 8,674.5 | 8,730 | 8,674.5 | 196 |
| October 09, 2025 | 8,754 | 8,764 | 8,764 | 8,764 | 8,754 | 106 |
| October 08, 2025 | 8,793 | 8,793 | 8,793 | 8,793 | 8,793 | 0 |
| October 07, 2025 | 8,741 | 8,724 | 8,724 | 8,741 | 8,724 | 2 |
| October 06, 2025 | 8,723 | 8,723 | 8,723 | 8,723 | 8,723 | 0 |
| October 03, 2025 | 8,708.91 | 8,724 | 8,724 | 8,737 | 8,708.91 | 126 |
| October 02, 2025 | 8,686 | 8,673.5 | 8,673.5 | 8,686 | 8,673.5 | 84 |
| October 01, 2025 | 8,693 | 8,693 | 8,693 | 8,693 | 8,693 | 0 |