7,905.00
+8(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,914 | 7,905 | 7,905 | 7,914 | 7,871 | 415,291 |
| December 03, 2025 | 7,924 | 7,897 | 7,897 | 7,926.28 | 7,878.6 | 78,495 |
| December 02, 2025 | 7,927 | 7,928 | 7,928 | 7,967 | 7,909 | 40,768 |
| December 01, 2025 | 7,938 | 7,959 | 7,959 | 7,959 | 7,904.25 | 20,197 |
| November 28, 2025 | 7,973.43 | 7,971 | 7,971 | 7,981.59 | 7,937 | 7,613 |
| November 27, 2025 | 7,922.81 | 7,917 | 7,917 | 7,944.47 | 7,907 | 8,127 |
| November 26, 2025 | 7,923 | 7,940 | 7,940 | 7,944 | 7,895 | 86,678 |
| November 25, 2025 | 7,830.35 | 7,892 | 7,892 | 7,894.85 | 7,818 | 37,169 |
| November 24, 2025 | 7,840 | 7,842 | 7,842 | 7,859.8 | 7,807.46 | 32,815 |
| November 21, 2025 | 7,691.95 | 7,778 | 7,778 | 7,778 | 7,690.05 | 42,951 |
| November 20, 2025 | 7,822 | 7,790 | 7,790 | 7,853.05 | 7,790 | 21,045 |
| November 19, 2025 | 7,758 | 7,758.5 | 7,758.5 | 7,804 | 7,751 | 28,472 |
| November 18, 2025 | 7,724 | 7,749 | 7,749 | 7,749 | 7,703.2 | 75,765 |
| November 17, 2025 | 7,848 | 7,811 | 7,811 | 7,860 | 7,801.1 | 23,549 |
| November 14, 2025 | 7,887 | 7,870 | 7,870 | 7,902 | 7,800 | 108,819 |
| November 13, 2025 | 7,984.16 | 7,922 | 7,922 | 7,993 | 7,911.2 | 10,867 |
| November 12, 2025 | 7,964.59 | 7,995 | 7,995 | 8,025 | 7,946.81 | 45,548 |
| November 11, 2025 | 7,911 | 7,920 | 7,920 | 7,920 | 7,891.85 | 38,988 |
| November 10, 2025 | 7,872 | 7,843 | 7,843 | 7,897.27 | 7,839 | 43,994 |
| November 07, 2025 | 7,828 | 7,777 | 7,777 | 7,840.27 | 7,776 | 35,000 |
| November 06, 2025 | 7,889 | 7,833 | 7,833 | 7,904.35 | 7,831 | 40,080 |
| November 05, 2025 | 7,870.8 | 7,885 | 7,885 | 7,898.47 | 7,861 | 52,386 |
| November 04, 2025 | 7,827 | 7,877 | 7,877 | 7,890 | 7,809.51 | 44,221 |
| November 03, 2025 | 7,890 | 7,832 | 7,832 | 7,910.5 | 7,793.9 | 28,585 |
| October 31, 2025 | 7,845.3 | 7,871 | 7,871 | 7,903 | 7,831.61 | 28,406 |
| October 30, 2025 | 7,877 | 7,917 | 7,917 | 7,934.9 | 7,858.14 | 46,021 |
| October 29, 2025 | 7,932 | 7,914 | 7,914 | 7,951 | 7,898 | 17,884 |
| October 28, 2025 | 7,937 | 7,936 | 7,936 | 7,969.81 | 7,918 | 29,898 |
| October 27, 2025 | 7,957 | 7,929 | 7,929 | 7,966 | 7,923.43 | 47,256 |
| October 24, 2025 | 7,904 | 7,949 | 7,949 | 7,952 | 7,897.5 | 24,189 |
| October 23, 2025 | 7,849.75 | 7,862 | 7,862 | 7,877 | 7,834.05 | 47,739 |
| October 22, 2025 | 7,894.65 | 7,852 | 7,852 | 7,908 | 7,849 | 10,767 |
| October 21, 2025 | 7,807.71 | 7,862 | 7,862 | 7,872 | 7,806 | 17,719 |
| October 20, 2025 | 7,741 | 7,783 | 7,783 | 7,797.92 | 7,733.21 | 60,869 |
| October 17, 2025 | 7,617 | 7,701.5 | 7,701.5 | 7,717.8 | 7,588 | 74,995 |
| October 16, 2025 | 7,764 | 7,741.5 | 7,741.5 | 7,776.16 | 7,741.5 | 22,036 |
| October 15, 2025 | 7,801 | 7,784 | 7,784 | 7,856.73 | 7,784 | 35,240 |
| October 14, 2025 | 7,713 | 7,763 | 7,763 | 7,770.05 | 7,679.35 | 54,279 |
| October 13, 2025 | 7,722 | 7,734.5 | 7,734.5 | 7,749 | 7,690 | 52,081 |
| October 10, 2025 | 7,846 | 7,723.5 | 7,723.5 | 7,875.36 | 7,723.5 | 29,117 |
| October 09, 2025 | 7,866.16 | 7,868.5 | 7,868.5 | 7,887 | 7,840.2 | 21,475 |
| October 08, 2025 | 7,828 | 7,852 | 7,852 | 7,853.8 | 7,790.25 | 36,881 |
| October 07, 2025 | 7,818.45 | 7,807 | 7,807 | 7,875 | 7,803.38 | 27,995 |
| October 06, 2025 | 7,871 | 7,836 | 7,836 | 7,885 | 7,811.45 | 52,975 |
| October 03, 2025 | 7,832.96 | 7,837.5 | 7,837.5 | 7,868.63 | 7,813.88 | 24,359 |
| October 02, 2025 | 7,770 | 7,805.5 | 7,805.5 | 7,836.92 | 7,763 | 27,567 |
| October 01, 2025 | 7,711 | 7,767 | 7,767 | 7,767 | 7,710.49 | 28,002 |
| September 30, 2025 | 7,740.25 | 7,725.5 | 7,725.5 | 7,768 | 7,715.79 | 33,261 |
| September 29, 2025 | 7,764.15 | 7,747 | 7,747 | 7,782 | 7,722 | 37,079 |
| September 26, 2025 | 7,718 | 7,731.5 | 7,731.5 | 7,757.76 | 7,705.2 | 21,170 |
| September 25, 2025 | 7,706.58 | 7,705 | 7,705 | 7,731.25 | 7,695.55 | 213,353 |
| September 24, 2025 | 7,707 | 7,728 | 7,728 | 7,757.57 | 7,706.3 | 13,355 |
| September 23, 2025 | 7,685.55 | 7,721.5 | 7,721.5 | 7,743 | 7,673.86 | 19,047 |
| September 22, 2025 | 7,694 | 7,681 | 7,681 | 7,701 | 7,654 | 12,025 |
| September 19, 2025 | 7,700 | 7,683.5 | 7,683.5 | 7,739 | 7,682.9 | 27,518 |
| September 18, 2025 | 7,618 | 7,669 | 7,669 | 7,683.62 | 7,610 | 41,732 |
| September 17, 2025 | 7,569 | 7,596.5 | 7,596.5 | 7,610 | 7,561.25 | 70,115 |
| September 16, 2025 | 7,596 | 7,550 | 7,550 | 7,607.8 | 7,541.44 | 19,132 |
| September 15, 2025 | 7,652 | 7,625 | 7,625 | 7,658.1 | 7,625 | 25,579 |
| September 12, 2025 | 7,683 | 7,664 | 7,664 | 7,706 | 7,661.2 | 16,442 |