5,342.00
+25.5(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,346 | 5,342 | 5,342 | 5,346 | 5,336.85 | 8,287 |
| December 03, 2025 | 5,337.94 | 5,316.5 | 5,316.5 | 5,337.94 | 5,316.5 | 12 |
| December 02, 2025 | 5,346.5 | 5,346.5 | 5,346.5 | 5,346.5 | 5,346.5 | 0 |
| December 01, 2025 | 5,315 | 5,330.5 | 5,330.5 | 5,330.5 | 5,308.86 | 3,470 |
| November 28, 2025 | 5,312.07 | 5,316.5 | 5,316.5 | 5,316.5 | 5,312.07 | 50 |
| November 27, 2025 | 5,305.15 | 5,299 | 5,299 | 5,305.15 | 5,299 | 4 |
| November 26, 2025 | 5,296.62 | 5,300.5 | 5,300.5 | 5,300.5 | 5,286.2 | 211 |
| November 25, 2025 | 5,209.87 | 5,244.5 | 5,244.5 | 5,257 | 5,209.87 | 744 |
| November 24, 2025 | 5,237.91 | 5,222.5 | 5,222.5 | 5,241 | 5,222.5 | 595 |
| November 21, 2025 | 5,206.56 | 5,193.5 | 5,193.5 | 5,207.88 | 5,184 | 4,514 |
| November 20, 2025 | 5,270.09 | 5,245 | 5,245 | 5,270.09 | 5,245 | 258 |
| November 19, 2025 | 5,217 | 5,235 | 5,235 | 5,235 | 5,217 | 5,687 |
| November 18, 2025 | 5,230 | 5,210 | 5,210 | 5,234 | 5,198.12 | 13,777 |
| November 17, 2025 | 5,356 | 5,307.5 | 5,307.5 | 5,360 | 5,307.5 | 12,265 |
| November 14, 2025 | 5,392 | 5,367 | 5,367 | 5,394 | 5,330 | 26,526 |
| November 13, 2025 | 5,454 | 5,415 | 5,415 | 5,454 | 5,415 | 156 |
| November 12, 2025 | 5,458.32 | 5,448 | 5,448 | 5,465.12 | 5,448 | 5,394 |
| November 11, 2025 | 5,342 | 5,384 | 5,384 | 5,384 | 5,342 | 20,754 |
| November 10, 2025 | 5,298.44 | 5,315.5 | 5,315.5 | 5,317.12 | 5,298.44 | 4,114 |
| November 07, 2025 | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 1 |
| November 06, 2025 | 5,326 | 5,281.5 | 5,281.5 | 5,326 | 5,281.5 | 67 |
| November 05, 2025 | 5,308 | 5,331 | 5,331 | 5,331 | 5,296 | 19,481 |
| November 04, 2025 | 5,271 | 5,319.5 | 5,319.5 | 5,319.5 | 5,261 | 3,995 |
| November 03, 2025 | 5,314 | 5,314.5 | 5,314.5 | 5,314.5 | 5,314 | 35,784 |
| October 31, 2025 | 5,354 | 5,312 | 5,312 | 5,354 | 5,308.98 | 6,980 |
| October 30, 2025 | 5,346 | 5,346 | 5,346 | 5,346 | 5,346 | 0 |
| October 29, 2025 | 5,359.82 | 5,360 | 5,360 | 5,366.88 | 5,359.82 | 3,144 |
| October 28, 2025 | 5,346 | 5,346 | 5,346 | 5,346 | 5,346 | 0 |
| October 27, 2025 | 5,303 | 5,317 | 5,317 | 5,317 | 5,301 | 19,316 |
| October 24, 2025 | 5,272 | 5,299.5 | 5,299.5 | 5,299.5 | 5,264 | 14,661 |
| October 23, 2025 | 5,277 | 5,277 | 5,277 | 5,277 | 5,277 | 0 |
| October 22, 2025 | 5,235.5 | 5,235.5 | 5,235.5 | 5,235.5 | 5,235.5 | 0 |
| October 21, 2025 | 5,268.02 | 5,264 | 5,264 | 5,268.02 | 5,246.09 | 1,900 |
| October 20, 2025 | 5,230.48 | 5,261.5 | 5,261.5 | 5,261.5 | 5,230.48 | 327 |
| October 17, 2025 | 5,214.5 | 5,214.5 | 5,214.5 | 5,214.5 | 5,214.5 | 0 |
| October 16, 2025 | 5,193 | 5,242 | 5,242 | 5,242 | 5,193 | 2,508 |
| October 15, 2025 | 5,226 | 5,208 | 5,208 | 5,226 | 5,208 | 15,416 |
| October 14, 2025 | 5,158 | 5,188.5 | 5,188.5 | 5,188.5 | 5,158 | 56 |
| October 13, 2025 | 5,187 | 5,170 | 5,170 | 5,213 | 5,169.94 | 33,057 |
| October 10, 2025 | 5,246.18 | 5,167 | 5,167 | 5,246.18 | 5,167 | 8,129 |
| October 09, 2025 | 5,241.94 | 5,237 | 5,237 | 5,241.94 | 5,237 | 2 |
| October 08, 2025 | 5,235 | 5,235 | 5,235 | 5,235 | 5,235 | 0 |
| October 07, 2025 | 5,227.91 | 5,212.5 | 5,212.5 | 5,227.91 | 5,212.5 | 16 |
| October 06, 2025 | 5,216 | 5,229 | 5,229 | 5,230.88 | 5,211.43 | 1,993 |
| October 03, 2025 | 5,268.88 | 5,257 | 5,257 | 5,268.88 | 5,257 | 76 |
| October 02, 2025 | 5,251.51 | 5,259.5 | 5,259.5 | 5,267 | 5,251.51 | 3,189 |
| October 01, 2025 | 5,169.16 | 5,200 | 5,200 | 5,200 | 5,169.16 | 233 |
| September 30, 2025 | 5,130 | 5,159.5 | 5,159.5 | 5,159.5 | 5,130 | 38 |
| September 29, 2025 | 5,143 | 5,148 | 5,148 | 5,152 | 5,133 | 3,370 |
| September 26, 2025 | 5,124.91 | 5,129 | 5,129 | 5,129 | 5,124.91 | 5,169 |
| September 25, 2025 | 5,089 | 5,089 | 5,089 | 5,089 | 5,089 | 2,636 |
| September 24, 2025 | 5,104 | 5,108 | 5,108 | 5,109.82 | 5,104 | 104 |
| September 23, 2025 | 5,109.27 | 5,107 | 5,107 | 5,121.88 | 5,107 | 2,353 |
| September 22, 2025 | 5,080 | 5,081 | 5,081 | 5,081 | 5,070.88 | 155 |
| September 19, 2025 | 5,095 | 5,092 | 5,092 | 5,097 | 5,092 | 444 |
| September 18, 2025 | 5,048 | 5,081 | 5,081 | 5,081 | 5,048 | 8,168 |
| September 17, 2025 | 5,022.91 | 5,006.5 | 5,006.5 | 5,022.91 | 5,006.5 | 24 |
| September 16, 2025 | 5,043 | 5,015 | 5,015 | 5,043 | 5,015 | 156 |
| September 15, 2025 | 5,062 | 5,062 | 5,062 | 5,062 | 5,062 | 1,837 |
| September 12, 2025 | 5,003 | 5,019.5 | 5,019.5 | 5,022 | 5,003 | 3,538 |
