8,528.00
-18(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 8,243 | 8,232 | 8,232 | 8,267 | 8,177 | 1,040 |
| September 30, 2025 | 8,298.05 | 8,266.5 | 8,266.5 | 8,302 | 8,242.41 | 2,163 |
| September 29, 2025 | 8,348 | 8,323 | 8,323 | 8,348 | 8,294.8 | 4,353 |
| September 26, 2025 | 8,346 | 8,352 | 8,352 | 8,376.05 | 8,334 | 1,218 |
| September 25, 2025 | 8,267 | 8,350 | 8,350 | 8,357 | 8,267 | 481 |
| September 24, 2025 | 8,197 | 8,292.5 | 8,292.5 | 8,292.5 | 8,184 | 424 |
| September 23, 2025 | 8,123 | 8,195.5 | 8,195.5 | 8,195.5 | 8,115 | 36,530 |
| September 22, 2025 | 8,162 | 8,134.5 | 8,134.5 | 8,162 | 8,110 | 17,361 |
| September 19, 2025 | 8,186 | 8,177 | 8,177 | 8,217 | 8,170 | 181 |
| September 18, 2025 | 8,140 | 8,166.5 | 8,166.5 | 8,181 | 8,132 | 2,108 |
| September 17, 2025 | 8,222 | 8,165 | 8,165 | 8,222 | 8,165 | 4,801 |
| September 16, 2025 | 8,195 | 8,227 | 8,227 | 8,246 | 8,189 | 2,064 |
| September 15, 2025 | 8,174 | 8,221 | 8,221 | 8,233.35 | 8,152 | 8,451 |
| September 12, 2025 | 8,121 | 8,191 | 8,191 | 8,201 | 8,121 | 433 |