6,074.00
+52(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 5,985 | 6,007.5 | 6,007.5 | 6,007.5 | 5,969.25 | 13,262 |
| September 30, 2025 | 5,990 | 5,997 | 5,997 | 6,006 | 5,980.75 | 2,822 |
| September 29, 2025 | 5,996 | 5,997 | 5,997 | 6,016 | 5,993 | 5,389 |
| September 26, 2025 | 5,970 | 5,961.5 | 5,961.5 | 5,997.66 | 5,958.15 | 7,582 |
| September 25, 2025 | 5,949.09 | 5,978 | 5,978 | 5,980 | 5,932.65 | 10,743 |
| September 24, 2025 | 5,971 | 5,976.5 | 5,976.5 | 5,990 | 5,964 | 9,440 |
| September 23, 2025 | 5,972.6 | 5,961.5 | 5,961.5 | 5,980 | 5,961.5 | 1,055 |
| September 22, 2025 | 5,958 | 5,949 | 5,949 | 5,966 | 5,938.84 | 10,439 |
| September 19, 2025 | 5,922.5 | 5,943 | 5,943 | 5,954 | 5,919 | 3,909 |
| September 18, 2025 | 5,888 | 5,915 | 5,915 | 5,922 | 5,871 | 21,498 |
| September 17, 2025 | 5,857 | 5,831 | 5,831 | 5,892 | 5,831 | 1,294 |
| September 16, 2025 | 5,884 | 5,857 | 5,857 | 5,918 | 5,857 | 13,536 |
| September 15, 2025 | 5,899 | 5,914 | 5,914 | 5,921.8 | 5,890 | 4,115 |
| September 12, 2025 | 5,907 | 5,904 | 5,904 | 5,934 | 5,896 | 8,752 |