8,527.00
+47.5(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,498.65 | 8,527 | 8,527 | 8,531 | 8,498.65 | 75 |
| December 23, 2025 | 8,424 | 8,479.5 | 8,479.5 | 8,484.7 | 8,418 | 1,509 |
| December 22, 2025 | 8,426 | 8,438 | 8,438 | 8,458 | 8,422.95 | 1,362 |
| December 19, 2025 | 8,398 | 8,410 | 8,410 | 8,428.05 | 8,397 | 194 |
| December 18, 2025 | 8,392.37 | 8,371.5 | 8,371.5 | 8,406 | 8,329.4 | 1,963 |
| December 17, 2025 | 8,418 | 8,363.5 | 8,363.5 | 8,436 | 8,363.5 | 1,068 |
| December 16, 2025 | 8,357 | 8,303.5 | 8,303.5 | 8,361 | 8,303.5 | 4,378 |
| December 15, 2025 | 8,494.95 | 8,385 | 8,385 | 8,494.95 | 8,376.8 | 647 |
| December 12, 2025 | 8,540 | 8,450 | 8,450 | 8,540 | 8,450 | 1,483 |
| December 11, 2025 | 8,466 | 8,468 | 8,468 | 8,493 | 8,451 | 1,888 |
| December 10, 2025 | 8,515 | 8,491 | 8,491 | 8,527.45 | 8,488 | 1,203 |
| December 09, 2025 | 8,507 | 8,486 | 8,486 | 8,527 | 8,486 | 3,357 |
| December 08, 2025 | 8,623 | 8,539.5 | 8,539.5 | 8,623 | 8,528.55 | 3,450 |
| December 05, 2025 | 8,566 | 8,599 | 8,599 | 8,608 | 8,545 | 5,965 |
| December 04, 2025 | 8,509.04 | 8,528 | 8,528 | 8,528 | 8,488 | 2,203 |
| December 03, 2025 | 8,587 | 8,544.9 | 8,544.9 | 8,587 | 8,544.9 | 405 |
| December 02, 2025 | 8,586 | 8,586.5 | 8,586.5 | 8,619 | 8,555 | 341 |
| December 01, 2025 | 8,621 | 8,598.5 | 8,598.5 | 8,630 | 8,576 | 791 |
| November 28, 2025 | 8,635 | 8,548.5 | 8,548.5 | 8,641 | 8,460 | 1,303 |
| November 27, 2025 | 8,460 | 8,476 | 8,476 | 8,511 | 8,457 | 180 |
| November 26, 2025 | 8,447.1 | 8,469.5 | 8,469.5 | 8,499 | 8,447.1 | 2,236 |
| November 25, 2025 | 8,503 | 8,410.5 | 8,410.5 | 8,503 | 8,406.85 | 497 |
| November 24, 2025 | 8,488 | 8,487 | 8,487 | 8,488 | 8,461 | 984 |
| November 21, 2025 | 8,450 | 8,475.5 | 8,475.5 | 8,487 | 8,437 | 7,473 |
| November 20, 2025 | 8,573 | 8,529 | 8,529 | 8,626 | 8,529 | 1,698 |
| November 19, 2025 | 8,618 | 8,581.5 | 8,581.5 | 8,650.13 | 8,581.5 | 5,467 |
| November 18, 2025 | 8,529 | 8,595 | 8,595 | 8,601 | 8,529 | 2,047 |
| November 17, 2025 | 8,593 | 8,580 | 8,580 | 8,602.05 | 8,559 | 355 |
| November 14, 2025 | 8,638 | 8,634.5 | 8,634.5 | 8,669 | 8,557 | 1,538 |
| November 13, 2025 | 8,621 | 8,584 | 8,584 | 8,656 | 8,584 | 2,565 |
| November 12, 2025 | 8,660.32 | 8,639.5 | 8,639.5 | 8,699 | 8,624 | 1,303 |
| November 11, 2025 | 8,620.15 | 8,653.5 | 8,653.5 | 8,669.41 | 8,615 | 668 |
| November 10, 2025 | 8,568 | 8,565.5 | 8,565.5 | 8,611 | 8,540.8 | 830 |
| November 07, 2025 | 8,545.8 | 8,524 | 8,524 | 8,587.32 | 8,517 | 2,111 |
| November 06, 2025 | 8,647 | 8,554.5 | 8,554.5 | 8,652 | 8,554.5 | 1,952 |
| November 05, 2025 | 8,636.15 | 8,651.5 | 8,651.5 | 8,683 | 8,627 | 787 |
| November 04, 2025 | 8,625 | 8,635.5 | 8,635.5 | 8,648 | 8,594.05 | 3,392 |
| November 03, 2025 | 8,679 | 8,628.5 | 8,628.5 | 8,679 | 8,589 | 614 |
| October 31, 2025 | 8,547.15 | 8,566 | 8,566 | 8,589.8 | 8,517.33 | 817 |
| October 30, 2025 | 8,568 | 8,548.5 | 8,548.5 | 8,568 | 8,465 | 1,138 |
| October 29, 2025 | 8,557 | 8,529.5 | 8,529.5 | 8,557 | 8,438 | 14,230 |
| October 28, 2025 | 8,406 | 8,437.5 | 8,437.5 | 8,463 | 8,379 | 1,093 |
| October 27, 2025 | 8,466 | 8,443.5 | 8,443.5 | 8,489 | 8,429 | 406 |
| October 24, 2025 | 8,467 | 8,479 | 8,479 | 8,479 | 8,418.76 | 1,118 |
| October 23, 2025 | 8,434.1 | 8,491 | 8,491 | 8,491 | 8,409 | 975 |
| October 22, 2025 | 8,314 | 8,299.5 | 8,299.5 | 8,334 | 8,299.5 | 443 |
| October 21, 2025 | 8,296.89 | 8,247.5 | 8,247.5 | 8,298 | 8,223 | 1,732 |
| October 20, 2025 | 8,213 | 8,265 | 8,265 | 8,310 | 8,183 | 1,633 |
| October 17, 2025 | 8,192 | 8,217 | 8,217 | 8,239 | 8,164 | 2,921 |
| October 16, 2025 | 8,226 | 8,248 | 8,248 | 8,272 | 8,209 | 4,640 |
| October 15, 2025 | 8,267.45 | 8,237 | 8,237 | 8,273 | 8,237 | 1,296 |
| October 14, 2025 | 8,275 | 8,267 | 8,267 | 8,278 | 8,267 | 146 |
| October 13, 2025 | 8,310 | 8,318 | 8,318 | 8,322.95 | 8,281 | 7,721 |
| October 10, 2025 | 8,366 | 8,238 | 8,238 | 8,406.8 | 8,238 | 6,944 |
| October 09, 2025 | 8,406 | 8,450 | 8,450 | 8,456 | 8,404.45 | 2,358 |
| October 08, 2025 | 8,384 | 8,375.5 | 8,375.5 | 8,395.13 | 8,342 | 3,570 |
| October 07, 2025 | 8,322 | 8,337 | 8,337 | 8,358 | 8,322 | 1,774 |
| October 06, 2025 | 8,331 | 8,313.5 | 8,313.5 | 8,349 | 8,303 | 4,443 |
| October 03, 2025 | 8,278 | 8,289 | 8,289 | 8,301 | 8,257 | 143 |
| October 02, 2025 | 8,260 | 8,269 | 8,269 | 8,288.05 | 8,237 | 870 |