6,034.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,056 | 6,034 | 6,034 | 6,060.78 | 6,027 | 4,103 |
| December 03, 2025 | 6,062 | 6,034 | 6,034 | 6,087 | 6,025.23 | 22,406 |
| December 02, 2025 | 6,079 | 6,065 | 6,065 | 6,080 | 6,043 | 3,787 |
| December 01, 2025 | 6,051 | 6,060 | 6,060 | 6,064.04 | 6,012.87 | 8,169 |
| November 28, 2025 | 6,046 | 6,053 | 6,053 | 6,082 | 6,046 | 2,298 |
| November 27, 2025 | 6,037 | 6,031 | 6,031 | 6,052 | 6,031 | 2,674 |
| November 26, 2025 | 6,038.19 | 6,052 | 6,052 | 6,073.23 | 6,028.36 | 42,595 |
| November 25, 2025 | 5,984 | 5,986 | 5,986 | 5,987 | 5,956 | 4,557 |
| November 24, 2025 | 5,972 | 5,984 | 5,984 | 5,997.66 | 5,952 | 8,701 |
| November 21, 2025 | 5,897 | 5,931 | 5,931 | 5,931 | 5,880 | 4,019 |
| November 20, 2025 | 6,022 | 5,986.5 | 5,986.5 | 6,052 | 5,986.5 | 611,471 |
| November 19, 2025 | 5,912.24 | 5,938 | 5,938 | 5,973.97 | 5,911 | 6,356 |
| November 18, 2025 | 5,920 | 5,904 | 5,904 | 5,930 | 5,867 | 4,510 |
| November 17, 2025 | 5,991 | 5,969 | 5,969 | 6,039 | 5,969 | 8,745 |
| November 14, 2025 | 6,011 | 6,011 | 6,011 | 6,014 | 5,936 | 3,071 |
| November 13, 2025 | 6,090 | 6,023 | 6,023 | 6,090 | 6,023 | 3,221 |
| November 12, 2025 | 6,099 | 6,076 | 6,076 | 6,100.4 | 6,072.99 | 3,260 |
| November 11, 2025 | 6,039 | 6,029 | 6,029 | 6,043 | 6,020 | 8,850 |
| November 10, 2025 | 5,981.08 | 5,981 | 5,981 | 6,008 | 5,975.5 | 6,119 |
| November 07, 2025 | 5,967 | 5,890.5 | 5,890.5 | 5,999 | 5,890.5 | 7,481 |
| November 06, 2025 | 6,052 | 5,974 | 5,974 | 6,052 | 5,974 | 4,274 |
| November 05, 2025 | 6,025.6 | 6,053 | 6,053 | 6,061.94 | 6,020 | 10,292 |
| November 04, 2025 | 5,993 | 6,045.5 | 6,045.5 | 6,049.98 | 5,986 | 17,715 |
| November 03, 2025 | 6,060 | 6,022 | 6,022 | 6,061.81 | 6,017.03 | 3,148 |
| October 31, 2025 | 6,076 | 6,038.5 | 6,038.5 | 6,083 | 6,037.42 | 3,826 |
| October 30, 2025 | 6,063.37 | 6,088 | 6,088 | 6,088 | 6,054 | 8,052 |
| October 29, 2025 | 6,101 | 6,080 | 6,080 | 6,101 | 6,073.03 | 1,269 |
| October 28, 2025 | 6,034.79 | 6,051 | 6,051 | 6,069.91 | 6,023.6 | 4,736 |
| October 27, 2025 | 6,002 | 6,018.5 | 6,018.5 | 6,025 | 5,996.2 | 3,753 |
| October 24, 2025 | 5,951 | 5,988.5 | 5,988.5 | 5,988.5 | 5,951 | 954 |
| October 23, 2025 | 5,925 | 5,944 | 5,944 | 5,944 | 5,905.55 | 2,221 |
| October 22, 2025 | 5,943.8 | 5,906 | 5,906 | 5,953.55 | 5,906 | 5,916 |
| October 21, 2025 | 5,915.53 | 5,929 | 5,929 | 5,929 | 5,913.66 | 6,423 |
| October 20, 2025 | 5,870.59 | 5,902 | 5,902 | 5,904.97 | 5,852 | 9,755 |
| October 17, 2025 | 5,770 | 5,818 | 5,818 | 5,842.95 | 5,737 | 24,796 |
| October 16, 2025 | 5,873.59 | 5,848 | 5,848 | 5,880 | 5,843.07 | 184,491 |
| October 15, 2025 | 5,889 | 5,872 | 5,872 | 5,912.96 | 5,872 | 6,050 |
| October 14, 2025 | 5,834 | 5,859.5 | 5,859.5 | 5,859.96 | 5,821.34 | 25,589 |
| October 13, 2025 | 5,862.35 | 5,855.5 | 5,855.5 | 5,879 | 5,834.4 | 11,572 |
| October 10, 2025 | 5,956.88 | 5,854 | 5,854 | 5,965 | 5,854 | 8,375 |
| October 09, 2025 | 5,959.99 | 5,947 | 5,947 | 5,963 | 5,940.79 | 23,990 |
| October 08, 2025 | 5,917 | 5,939 | 5,939 | 5,940 | 5,914.97 | 29,666 |
| October 07, 2025 | 5,917 | 5,909.5 | 5,909.5 | 5,943.12 | 5,909.5 | 18,617 |
| October 06, 2025 | 5,916 | 5,916 | 5,916 | 5,937 | 5,909 | 88,082 |
| October 03, 2025 | 5,909 | 5,915.5 | 5,915.5 | 5,926.98 | 5,901.25 | 12,492 |
| October 02, 2025 | 5,880.98 | 5,900 | 5,900 | 5,910.45 | 5,866 | 3,353 |
| October 01, 2025 | 5,810.24 | 5,850 | 5,850 | 5,850 | 5,785 | 9,442 |
| September 30, 2025 | 5,817 | 5,816.5 | 5,816.5 | 5,819.97 | 5,796.9 | 2,635 |
| September 29, 2025 | 5,824 | 5,821.5 | 5,821.5 | 5,834.97 | 5,810 | 17,038 |
| September 26, 2025 | 5,805 | 5,794 | 5,794 | 5,813.94 | 5,786.05 | 8,630 |
| September 25, 2025 | 5,780 | 5,799 | 5,799 | 5,808 | 5,777 | 14,438 |
| September 24, 2025 | 5,798 | 5,796 | 5,796 | 5,815 | 5,792 | 16,677 |
| September 23, 2025 | 5,804.94 | 5,802 | 5,802 | 5,818 | 5,798.85 | 125,166 |
| September 22, 2025 | 5,783 | 5,789 | 5,789 | 5,799.96 | 5,770 | 6,436 |
| September 19, 2025 | 5,761 | 5,773 | 5,773 | 5,790.77 | 5,761 | 11,415 |
| September 18, 2025 | 5,722.13 | 5,764 | 5,764 | 5,771.96 | 5,722.13 | 3,189 |
| September 17, 2025 | 5,686 | 5,678 | 5,678 | 5,690 | 5,675 | 3,311 |
| September 16, 2025 | 5,694 | 5,673 | 5,673 | 5,705 | 5,666.4 | 2,580 |
| September 15, 2025 | 5,701 | 5,695.5 | 5,695.5 | 5,706.97 | 5,678 | 51,692 |
| September 12, 2025 | 5,728 | 5,697.5 | 5,697.5 | 5,731 | 5,696 | 3,496 |