8,759.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,804.6 | 8,759.5 | 8,759.5 | 8,804.6 | 8,759.5 | 1,032 |
| December 23, 2025 | 8,750 | 8,759.5 | 8,759.5 | 8,764.86 | 8,743 | 2,839 |
| December 22, 2025 | 8,803.19 | 8,772.5 | 8,772.5 | 8,803.19 | 8,755 | 13,027 |
| December 19, 2025 | 8,779 | 8,818.5 | 8,818.5 | 8,829 | 8,768 | 11,135 |
| December 18, 2025 | 8,711 | 8,782 | 8,782 | 8,782 | 8,711 | 6,631 |
| December 17, 2025 | 8,815 | 8,702 | 8,702 | 8,815 | 8,702 | 10,265 |
| December 16, 2025 | 8,804 | 8,762.5 | 8,762.5 | 8,804 | 8,762.5 | 6,904 |
| December 15, 2025 | 8,798.49 | 8,833.5 | 8,833.5 | 8,833.5 | 8,794 | 5,294 |
| December 12, 2025 | 8,858 | 8,784 | 8,784 | 8,865.69 | 8,784 | 2,152 |
| December 11, 2025 | 8,719 | 8,789.5 | 8,789.5 | 8,811.58 | 8,719 | 12,899 |
| December 10, 2025 | 8,720 | 8,695.5 | 8,695.5 | 8,720 | 8,693.75 | 19,257 |
| December 09, 2025 | 8,732.37 | 8,729.5 | 8,729.5 | 8,736 | 8,705.4 | 5,342 |
| December 08, 2025 | 8,721 | 8,722.5 | 8,722.5 | 8,745 | 8,716 | 10,928 |
| December 05, 2025 | 8,741.41 | 8,723 | 8,723 | 8,761.15 | 8,723 | 8,344 |
| December 04, 2025 | 8,744 | 8,717 | 8,717 | 8,744 | 8,705 | 11,218 |
| December 03, 2025 | 8,755 | 8,690.5 | 8,690.5 | 8,766 | 8,690.5 | 5,350 |
| December 02, 2025 | 8,703 | 8,739 | 8,739 | 8,765.64 | 8,702 | 8,715 |
| December 01, 2025 | 8,659 | 8,693 | 8,693 | 8,695 | 8,643.56 | 7,975 |
| November 28, 2025 | 8,641 | 8,665 | 8,665 | 8,684.25 | 8,631 | 8,570 |
| November 27, 2025 | 8,659 | 8,639 | 8,639 | 8,659 | 8,629.94 | 5,206 |
| November 26, 2025 | 8,607.15 | 8,643.5 | 8,643.5 | 8,643.5 | 8,584 | 8,311 |
| November 25, 2025 | 8,479 | 8,534 | 8,534 | 8,562.98 | 8,447 | 19,147 |
| November 24, 2025 | 8,524 | 8,500 | 8,500 | 8,542 | 8,472 | 16,472 |
| November 21, 2025 | 8,392.88 | 8,443.5 | 8,443.5 | 8,490.37 | 8,392.88 | 27,413 |
| November 20, 2025 | 8,613 | 8,564.5 | 8,564.5 | 8,623 | 8,564.5 | 30,501 |
| November 19, 2025 | 8,500 | 8,537.5 | 8,537.5 | 8,576.88 | 8,471.47 | 3,784 |
| November 18, 2025 | 8,552 | 8,497 | 8,497 | 8,557 | 8,467.75 | 7,511 |
| November 17, 2025 | 8,743 | 8,650 | 8,650 | 8,743 | 8,649 | 11,681 |
| November 14, 2025 | 8,812 | 8,755 | 8,755 | 8,812 | 8,685 | 10,245 |
| November 13, 2025 | 8,949.1 | 8,831 | 8,831 | 8,949.1 | 8,831 | 912 |
| November 12, 2025 | 8,835 | 8,900 | 8,900 | 8,924 | 8,835 | 25,287 |
| November 11, 2025 | 8,741.15 | 8,782 | 8,782 | 8,787 | 8,719 | 9,515 |
| November 10, 2025 | 8,651 | 8,674.5 | 8,674.5 | 8,688.4 | 8,632 | 12,601 |
| November 07, 2025 | 8,625 | 8,529.5 | 8,529.5 | 8,625 | 8,525.4 | 15,731 |
| November 06, 2025 | 8,676 | 8,608 | 8,608 | 8,693.23 | 8,608 | 1,745 |
| November 05, 2025 | 8,617.01 | 8,697.5 | 8,697.5 | 8,708.41 | 8,617.01 | 2,789 |
| November 04, 2025 | 8,584.4 | 8,683 | 8,683 | 8,683 | 8,578 | 10,591 |
| November 03, 2025 | 8,662 | 8,669 | 8,669 | 8,709.45 | 8,662 | 6,932 |
| October 31, 2025 | 8,728.48 | 8,660 | 8,660 | 8,733 | 8,660 | 4,556 |
| October 30, 2025 | 8,757 | 8,731.5 | 8,731.5 | 8,757 | 8,689 | 19,999 |
| October 29, 2025 | 8,738 | 8,745.5 | 8,745.5 | 8,792 | 8,738 | 15,610 |
| October 28, 2025 | 8,699 | 8,719.5 | 8,719.5 | 8,737 | 8,690.83 | 12,065 |
| October 27, 2025 | 8,648 | 8,682.5 | 8,682.5 | 8,685.94 | 8,643 | 1,222 |
| October 24, 2025 | 8,639 | 8,643 | 8,643 | 8,643 | 8,587 | 13,268 |
| October 23, 2025 | 8,546 | 8,601 | 8,601 | 8,607.12 | 8,546 | 52,467 |
| October 22, 2025 | 8,614 | 8,532 | 8,532 | 8,614 | 8,532.6 | 1,875 |
| October 21, 2025 | 8,598 | 8,595.5 | 8,595.5 | 8,600.36 | 8,581.28 | 5,333 |
| October 20, 2025 | 8,549.58 | 8,605 | 8,605 | 8,605 | 8,527 | 5,189 |
| October 17, 2025 | 8,452.41 | 8,506 | 8,506 | 8,538.06 | 8,427 | 13,592 |
| October 16, 2025 | 8,463 | 8,553 | 8,553 | 8,553 | 8,463 | 11,569 |
| October 15, 2025 | 8,519.6 | 8,481 | 8,481 | 8,550.55 | 8,481 | 5,421 |
| October 14, 2025 | 8,370 | 8,427.5 | 8,427.5 | 8,430 | 8,345 | 6,526 |
| October 13, 2025 | 8,428.24 | 8,406.5 | 8,406.5 | 8,473 | 8,377.45 | 4,260 |
| October 10, 2025 | 8,543 | 8,390.5 | 8,390.5 | 8,553 | 8,383 | 33,597 |
| October 09, 2025 | 8,567 | 8,519.5 | 8,519.5 | 8,567 | 8,517.25 | 10,372 |
| October 08, 2025 | 8,473 | 8,526 | 8,526 | 8,536 | 8,473 | 11,222 |
| October 07, 2025 | 8,515 | 8,489 | 8,489 | 8,540 | 8,486 | 16,715 |
| October 06, 2025 | 8,547 | 8,524.5 | 8,524.5 | 8,560.25 | 8,488 | 5,207 |
| October 03, 2025 | 8,603.43 | 8,574.5 | 8,574.5 | 8,603.43 | 8,574.5 | 17,466 |
| October 02, 2025 | 8,577.4 | 8,583 | 8,583 | 8,605 | 8,559.25 | 8,629 |