8,200.00
+40(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,140 | 8,200 | 8,200 | 8,200 | 7,880 | 6,427 |
| December 03, 2025 | 8,060 | 8,160 | 8,160 | 8,299.86 | 8,060 | 2,871 |
| December 02, 2025 | 8,320 | 7,900 | 7,900 | 8,660 | 7,900 | 6,990 |
| December 01, 2025 | 8,220 | 8,340 | 8,340 | 8,450.75 | 8,200 | 12,127 |
| November 28, 2025 | 7,940 | 8,340 | 8,340 | 8,340 | 7,720 | 9,449 |
| November 27, 2025 | 7,740.76 | 7,980 | 7,980 | 8,280 | 7,740.76 | 2,870 |
| November 26, 2025 | 7,838.51 | 7,900 | 7,900 | 8,092.16 | 7,660 | 7,669 |
| November 25, 2025 | 7,906.08 | 7,760 | 7,760 | 7,920 | 7,685.04 | 3,128 |
| November 24, 2025 | 7,656 | 7,640 | 7,640 | 7,833.13 | 7,500 | 700 |
| November 21, 2025 | 7,620 | 7,650 | 7,650 | 7,680.6 | 7,520 | 2,885 |
| November 20, 2025 | 7,840 | 7,840 | 7,840 | 8,140 | 7,840 | 3,764 |
| November 19, 2025 | 7,760 | 7,960 | 7,947.4 | 8,080 | 7,480 | 3,784 |
| November 18, 2025 | 7,600 | 7,740 | 7,727.75 | 7,871.94 | 7,560 | 4,593 |
| November 17, 2025 | 7,553.4 | 7,820 | 7,807.62 | 8,017 | 7,553.4 | 4,026 |
| November 14, 2025 | 8,160 | 7,920 | 7,907.46 | 8,240 | 7,660 | 4,033 |
| November 13, 2025 | 8,338.24 | 8,140 | 8,127.11 | 8,560 | 8,060 | 8,619 |
| November 12, 2025 | 7,984.69 | 8,140 | 8,127.11 | 8,214.36 | 7,880 | 12,200 |
| November 11, 2025 | 7,920 | 7,840 | 7,840 | 7,940 | 7,720 | 6,552 |
| November 10, 2025 | 7,800 | 7,760 | 7,760 | 7,860 | 7,569.6 | 37,560 |
| November 07, 2025 | 7,640 | 7,360 | 7,360 | 7,700 | 7,320 | 5,131 |
| November 06, 2025 | 7,540 | 7,400 | 7,400 | 7,780 | 7,380 | 5,159 |
| November 05, 2025 | 7,240 | 7,460 | 7,460 | 7,460 | 7,220 | 2,447 |
| November 04, 2025 | 7,360 | 7,300 | 7,300 | 7,380 | 7,120 | 5,140 |
| November 03, 2025 | 7,580 | 7,260 | 7,260 | 7,580 | 7,260 | 5,847 |
| October 31, 2025 | 7,520 | 7,410 | 7,410 | 7,520 | 7,373.6 | 2,393 |
| October 30, 2025 | 7,319.22 | 7,560 | 7,560 | 7,560 | 6,920 | 3,918 |
| October 29, 2025 | 7,220 | 7,240 | 7,240 | 7,524.67 | 7,220 | 5,358 |
| October 28, 2025 | 7,060 | 7,150 | 7,150 | 7,280 | 6,780 | 7,803 |
| October 27, 2025 | 7,440 | 7,100 | 7,100 | 7,640 | 6,940 | 11,732 |
| October 24, 2025 | 7,247.47 | 7,500 | 7,500 | 7,620 | 7,051.71 | 3,968 |
| October 23, 2025 | 7,220 | 7,500 | 7,500 | 7,680 | 7,200 | 15,618 |
| October 22, 2025 | 7,160 | 7,060 | 7,060 | 7,620 | 6,780 | 11,017 |
| October 21, 2025 | 7,880 | 7,100 | 7,100 | 7,940 | 6,926.09 | 23,576 |
| October 20, 2025 | 7,770.2 | 7,960 | 7,960 | 8,180 | 7,680 | 11,160 |
| October 17, 2025 | 8,940 | 7,800 | 7,800 | 8,940 | 7,720 | 5,079 |
| October 16, 2025 | 7,860 | 8,420 | 8,420 | 8,560 | 7,860 | 11,234 |
| October 15, 2025 | 8,325.66 | 8,280 | 8,280 | 8,820 | 8,137.48 | 4,464 |
| October 14, 2025 | 8,370.61 | 8,260 | 8,260 | 8,758.77 | 8,060 | 11,482 |
| October 13, 2025 | 7,928.74 | 8,070 | 8,070 | 8,766 | 7,800 | 10,712 |
| October 10, 2025 | 7,798.6 | 7,900 | 7,900 | 8,540 | 7,798.6 | 4,567 |
| October 09, 2025 | 8,543.32 | 7,880 | 7,880 | 8,660 | 7,760 | 12,608 |
| October 08, 2025 | 8,445.12 | 8,290 | 8,290 | 8,781.13 | 7,840 | 6,347 |
| October 07, 2025 | 8,417.26 | 8,180 | 8,180 | 8,500 | 7,999.63 | 8,818 |
| October 06, 2025 | 8,439.26 | 8,290 | 8,290 | 8,439.26 | 7,860 | 13,179 |
| October 03, 2025 | 7,700 | 8,200 | 8,200 | 8,420 | 7,540 | 5,527 |
| October 02, 2025 | 8,597.76 | 7,880 | 7,880 | 8,720 | 7,880 | 18,335 |
| October 01, 2025 | 8,600 | 8,520 | 8,520 | 8,720 | 8,200 | 5,716 |
| September 30, 2025 | 8,353.04 | 8,360 | 8,360 | 8,440 | 8,000 | 35,409 |
| September 29, 2025 | 8,160 | 8,380 | 8,380 | 8,380 | 8,160 | 4,460 |
| September 26, 2025 | 8,000 | 8,120 | 8,120 | 8,120 | 7,960 | 6,157 |
| September 25, 2025 | 7,920 | 8,030 | 8,030 | 8,030 | 7,843.29 | 2,222 |
| September 24, 2025 | 8,080 | 7,920 | 7,920 | 8,080 | 7,920 | 5,773 |
| September 23, 2025 | 8,140 | 7,960 | 7,960 | 8,140 | 7,871 | 2,289 |
| September 22, 2025 | 8,140 | 7,940 | 7,940 | 8,220 | 7,880 | 11,481 |
| September 19, 2025 | 7,500 | 7,920 | 7,920 | 8,019.2 | 7,500 | 1,570 |
| September 18, 2025 | 7,700 | 7,620 | 7,620 | 7,860 | 7,580 | 5,388 |
| September 17, 2025 | 7,560 | 7,700 | 7,700 | 7,800 | 7,520 | 4,279 |
| September 16, 2025 | 7,920 | 7,680 | 7,680 | 8,240 | 7,660 | 16,488 |
| September 15, 2025 | 7,899.6 | 7,940 | 7,940 | 8,080 | 7,763.4 | 2,561 |
| September 12, 2025 | 7,967.9 | 7,860 | 7,860 | 8,040 | 7,540 | 4,702 |