15,052.00
+1(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15,036 | 15,052 | 15,052 | 15,052 | 15,027 | 931 |
| December 23, 2025 | 14,985 | 15,051 | 15,051 | 15,051 | 14,975 | 328 |
| December 22, 2025 | 15,044 | 15,043 | 15,043 | 15,049 | 15,010.23 | 74 |
| December 19, 2025 | 15,027 | 15,031.5 | 15,031.5 | 15,031.5 | 14,939 | 62 |
| December 18, 2025 | 14,833 | 14,948.5 | 14,948.5 | 14,948.5 | 14,830 | 775 |
| December 17, 2025 | 15,035 | 14,811 | 14,811 | 15,058.75 | 14,811 | 99 |
| December 16, 2025 | 14,912 | 14,855.5 | 14,855.5 | 14,923 | 14,855 | 3,215 |
| December 15, 2025 | 15,070 | 15,010 | 15,010 | 15,079.72 | 14,968.23 | 4,429 |
| December 12, 2025 | 15,176.84 | 15,021 | 15,021 | 15,176.84 | 15,021 | 3,088 |
| December 11, 2025 | 15,047 | 15,038.5 | 15,038.5 | 15,087 | 15,038.5 | 2,368 |
| December 10, 2025 | 15,135.45 | 15,120 | 15,120 | 15,143 | 15,093.77 | 132 |
| December 09, 2025 | 15,109 | 15,163.5 | 15,163.5 | 15,180 | 15,098 | 3,789 |
| December 08, 2025 | 15,199 | 15,150.5 | 15,150.5 | 15,204.85 | 15,150.5 | 715 |
| December 05, 2025 | 15,154 | 15,181 | 15,181 | 15,181 | 15,143 | 42 |
| December 04, 2025 | 15,123 | 15,095 | 15,095 | 15,129 | 15,079.45 | 84 |
| December 03, 2025 | 15,202 | 15,081.5 | 15,081.5 | 15,202 | 15,081.5 | 84 |
| December 02, 2025 | 15,155 | 15,195.5 | 15,195.5 | 15,258.55 | 15,155 | 123 |
| December 01, 2025 | 15,149.7 | 15,176.5 | 15,176.5 | 15,176.5 | 15,067 | 583 |
| November 28, 2025 | 15,057 | 15,189 | 15,189 | 15,229 | 15,057 | 2,670 |
| November 27, 2025 | 15,130 | 15,120 | 15,120 | 15,161 | 15,120 | 228 |
| November 26, 2025 | 15,150 | 15,150.5 | 15,150.5 | 15,173 | 15,096.44 | 17,583 |
| November 25, 2025 | 15,013.4 | 14,985 | 14,985 | 15,023 | 14,897 | 1,974 |
| November 24, 2025 | 14,909 | 15,022.5 | 15,022.5 | 15,026 | 14,853 | 4,057 |
| November 21, 2025 | 14,709 | 14,757 | 14,757 | 14,780 | 14,668 | 12,974 |
| November 20, 2025 | 15,129 | 15,036 | 15,036 | 15,180.01 | 15,036 | 812 |
| November 19, 2025 | 14,818 | 14,915.5 | 14,915.5 | 14,980.99 | 14,816 | 3,429 |
| November 18, 2025 | 14,842 | 14,843 | 14,828 | 14,885 | 14,764.57 | 2,910 |
| November 17, 2025 | 15,134 | 15,001.5 | 15,001.5 | 15,134 | 14,947 | 3,811 |
| November 14, 2025 | 15,026 | 15,109.5 | 15,109.5 | 15,120 | 14,886 | 4,914 |
| November 13, 2025 | 15,355 | 15,100 | 15,100 | 15,361 | 15,100 | 1,987 |
| November 12, 2025 | 15,375 | 15,330 | 15,330 | 15,423 | 15,324 | 300 |
| November 11, 2025 | 15,298.19 | 15,220.5 | 15,220.5 | 15,301 | 15,219.22 | 1,406 |
| November 10, 2025 | 15,181 | 15,152 | 15,152 | 15,228 | 15,150 | 378 |
| November 07, 2025 | 15,123 | 14,845 | 14,845 | 15,123 | 14,845 | 314 |
| November 06, 2025 | 15,272 | 15,122.5 | 15,122.5 | 15,336 | 15,114 | 996 |
| November 05, 2025 | 15,263 | 15,352.5 | 15,352.5 | 15,352.5 | 15,263 | 596 |
| November 04, 2025 | 15,226.33 | 15,346 | 15,346 | 15,351 | 15,224 | 329 |
| November 03, 2025 | 15,358.72 | 15,323 | 15,323 | 15,405 | 15,303.1 | 2,843 |
| October 31, 2025 | 15,384 | 15,333 | 15,333 | 15,405 | 15,320 | 2,200 |
| October 30, 2025 | 15,412 | 15,355 | 15,355 | 15,412 | 15,343 | 2,794 |
| October 29, 2025 | 15,420.3 | 15,355.5 | 15,355.5 | 15,420.3 | 15,355.5 | 977 |
| October 28, 2025 | 15,169.23 | 15,251 | 15,251 | 15,277 | 15,169.23 | 1,411 |
| October 27, 2025 | 15,140 | 15,138 | 15,138 | 15,145.56 | 15,110 | 549 |
| October 24, 2025 | 14,929.55 | 15,049.5 | 15,049.5 | 15,049.5 | 14,929.55 | 4,066 |
| October 23, 2025 | 14,793 | 14,850.5 | 14,850.5 | 14,850.5 | 14,769 | 54 |
| October 22, 2025 | 14,902 | 14,749.5 | 14,749.5 | 14,906 | 14,749.5 | 332 |
| October 21, 2025 | 14,807 | 14,813 | 14,813 | 14,813 | 14,787.66 | 135 |
| October 20, 2025 | 14,686 | 14,753 | 14,753 | 14,755 | 14,631.6 | 4,870 |
| October 17, 2025 | 14,360 | 14,536 | 14,536 | 14,598 | 14,324 | 4,402 |
| October 16, 2025 | 14,668 | 14,637.5 | 14,637.5 | 14,700 | 14,637.5 | 612 |
| October 15, 2025 | 14,712.31 | 14,699 | 14,699 | 14,803.34 | 14,699 | 22,981 |
| October 14, 2025 | 14,630 | 14,651 | 14,651 | 14,676.65 | 14,591.95 | 751 |
| October 13, 2025 | 14,653 | 14,681.5 | 14,681.5 | 14,687 | 14,605 | 2,023 |
| October 10, 2025 | 14,920.25 | 14,615 | 14,615 | 14,954.55 | 14,615 | 4,571 |
| October 09, 2025 | 14,872 | 14,893 | 14,893 | 14,893 | 14,847 | 2,945 |
| October 08, 2025 | 14,753 | 14,808 | 14,808 | 14,808 | 14,738 | 6,936 |
| October 07, 2025 | 14,728.26 | 14,692.5 | 14,692.5 | 14,814.86 | 14,692.5 | 5,458 |
| October 06, 2025 | 14,742 | 14,709.5 | 14,709.5 | 14,766 | 14,697.56 | 453 |
| October 03, 2025 | 14,763 | 14,715 | 14,715 | 14,763 | 14,709 | 1,949 |
| October 02, 2025 | 14,648.55 | 14,699 | 14,699 | 14,715.44 | 14,647.85 | 1,752 |