6,124.00
-1(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6,135 | 6,124 | 6,124 | 6,137 | 6,115 | 1,949 |
| December 23, 2025 | 6,111 | 6,125 | 6,125 | 6,131 | 6,088 | 4,343 |
| December 22, 2025 | 6,163 | 6,108 | 6,108 | 6,163 | 6,077 | 6,486 |
| December 19, 2025 | 6,044 | 6,094 | 6,094 | 6,100 | 5,993 | 17,277 |
| December 18, 2025 | 5,926 | 6,011 | 6,011 | 6,012.8 | 5,926 | 13,479 |
| December 17, 2025 | 6,051 | 5,918 | 5,918 | 6,070 | 5,918 | 26,281 |
| December 16, 2025 | 6,014 | 5,985 | 5,985 | 6,023.8 | 5,981.15 | 7,438 |
| December 15, 2025 | 6,064 | 6,064 | 6,064 | 6,095 | 6,037 | 3,200 |
| December 12, 2025 | 6,182.75 | 6,038 | 6,038 | 6,206 | 6,035 | 6,478 |
| December 11, 2025 | 6,115.57 | 6,119 | 6,119 | 6,147.85 | 6,081.2 | 3,394 |
| December 10, 2025 | 6,157 | 6,160 | 6,160 | 6,162 | 6,136.4 | 19,872 |
| December 09, 2025 | 6,131 | 6,170 | 6,170 | 6,170 | 6,131 | 12,008 |
| December 08, 2025 | 6,134.27 | 6,134 | 6,134 | 6,149.8 | 6,125 | 5,050 |
| December 05, 2025 | 6,122 | 6,084 | 6,084 | 6,126.8 | 6,084 | 2,008 |
| December 04, 2025 | 6,050 | 6,074 | 6,074 | 6,074 | 6,035.2 | 32,490 |
| December 03, 2025 | 6,075 | 6,022 | 6,022 | 6,080 | 5,990 | 9,617 |
| December 02, 2025 | 6,041 | 6,078 | 6,078 | 6,120 | 6,035 | 60,494 |
| December 01, 2025 | 6,058 | 6,050 | 6,050 | 6,078 | 6,007 | 5,421 |
| November 28, 2025 | 6,103 | 6,082 | 6,082 | 6,103 | 6,054 | 15,312 |
| November 27, 2025 | 6,064 | 6,048.83 | 6,048.83 | 6,067 | 6,048.83 | 6,815 |
| November 26, 2025 | 6,026.25 | 6,053.5 | 6,053.5 | 6,053.5 | 5,720.45 | 12,390 |
| November 25, 2025 | 5,957.5 | 5,928 | 5,928 | 5,965.25 | 5,863 | 9,955 |
| November 24, 2025 | 5,868 | 5,946 | 5,946 | 5,956.75 | 5,868 | 20,737 |
| November 21, 2025 | 5,908 | 5,855 | 5,855 | 5,914 | 5,835.66 | 17,968 |
| November 20, 2025 | 6,071.04 | 6,005 | 6,005 | 6,092 | 6,005 | 13,681 |
| November 19, 2025 | 5,953 | 5,971 | 5,971 | 6,015.65 | 5,943 | 14,795 |
| November 18, 2025 | 5,952 | 5,963 | 5,963 | 5,981 | 5,924 | 11,291 |
| November 17, 2025 | 6,064.55 | 6,034 | 6,034 | 6,077 | 6,021.3 | 12,086 |
| November 14, 2025 | 6,058.21 | 6,077 | 6,077 | 6,077 | 5,973 | 3,233 |
| November 13, 2025 | 6,203 | 6,086 | 6,086 | 6,218 | 6,081 | 6,430 |
| November 12, 2025 | 6,183 | 6,189 | 6,189 | 6,215.7 | 6,161 | 14,158 |
| November 11, 2025 | 6,169 | 6,135 | 6,135 | 6,180 | 6,123.09 | 4,850 |
| November 10, 2025 | 6,108 | 6,121 | 6,121 | 6,143.7 | 6,082 | 8,246 |
| November 07, 2025 | 6,066 | 5,974 | 5,974 | 6,069 | 5,968 | 9,843 |
| November 06, 2025 | 6,125 | 6,070 | 6,070 | 6,144.25 | 6,070 | 2,641 |
| November 05, 2025 | 6,099 | 6,144 | 6,144 | 6,149.65 | 6,080 | 11,383 |
| November 04, 2025 | 6,103 | 6,144 | 6,144 | 6,158.9 | 6,094 | 17,053 |
| November 03, 2025 | 8,093.01 | 8,093.01 | 8,093.01 | 8,093.01 | 8,093.01 | 14,683 |
| October 31, 2025 | 6,179 | 6,154 | 6,154 | 6,192.21 | 6,152 | 3,863 |
| October 30, 2025 | 6,170.05 | 6,173.5 | 6,173.5 | 6,184 | 6,153 | 24,833 |
| October 29, 2025 | 6,172 | 6,172 | 6,172 | 6,181 | 6,153 | 11,133 |
| October 28, 2025 | 6,088 | 6,121.5 | 6,121.5 | 6,135.65 | 6,086 | 8,504 |
| October 27, 2025 | 6,099 | 6,079.5 | 6,079.5 | 6,102 | 6,069.45 | 7,104 |
| October 24, 2025 | 6,000 | 6,061 | 6,061 | 6,061 | 6,000 | 5,386 |
| October 23, 2025 | 5,966.11 | 5,993 | 5,993 | 5,993 | 5,955.15 | 10,468 |
| October 22, 2025 | 6,010.15 | 5,914 | 5,914 | 6,010.15 | 5,914 | 4,129 |
| October 21, 2025 | 6,009 | 5,980 | 5,980 | 6,015.41 | 5,974.15 | 10,553 |
| October 20, 2025 | 5,985 | 6,002.5 | 6,002.5 | 6,002.5 | 5,978.17 | 3,709 |
| October 17, 2025 | 5,900.72 | 5,920 | 5,920 | 5,964.3 | 5,885 | 6,790 |
| October 16, 2025 | 6,025 | 6,012.5 | 6,012.5 | 6,027 | 6,008 | 3,678 |
| October 15, 2025 | 6,051.36 | 6,049 | 6,049 | 6,086 | 6,042.71 | 22,974 |
| October 14, 2025 | 6,012 | 6,038 | 6,038 | 6,038 | 5,964.25 | 17,411 |
| October 13, 2025 | 5,985 | 6,014 | 6,014 | 6,025.8 | 5,970 | 10,234 |
| October 10, 2025 | 6,070 | 5,985 | 5,985 | 6,095.75 | 5,985 | 13,571 |
| October 09, 2025 | 6,058.94 | 6,065 | 6,065 | 6,072 | 6,047 | 7,238 |
| October 08, 2025 | 6,022 | 6,038 | 6,038 | 6,038 | 6,014.4 | 10,090 |
| October 07, 2025 | 5,988 | 5,980 | 5,980 | 6,019 | 5,978.38 | 20,594 |
| October 06, 2025 | 6,025 | 5,994.5 | 5,994.5 | 6,027 | 5,992.2 | 135,253 |
| October 03, 2025 | 6,037.39 | 6,008 | 6,008 | 6,040 | 5,988.12 | 17,475 |
| October 02, 2025 | 6,004.24 | 6,010 | 6,010 | 6,037 | 6,001.39 | 3,481 |