5,184.50
+15.5(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,200 | 5,184.5 | 5,184.5 | 5,201.17 | 5,176 | 72,213 |
| December 03, 2025 | 5,205 | 5,169 | 5,169 | 5,214 | 5,169 | 20,663 |
| December 02, 2025 | 5,176 | 5,195.5 | 5,195.5 | 5,214 | 5,174 | 9,498 |
| December 01, 2025 | 5,154 | 5,173.5 | 5,173.5 | 5,175 | 5,128 | 971 |
| November 28, 2025 | 5,138 | 5,153 | 5,153 | 5,153 | 5,133 | 16,937 |
| November 27, 2025 | 5,141 | 5,138.5 | 5,138.5 | 5,149 | 5,133 | 8,738 |
| November 26, 2025 | 5,107 | 5,141 | 5,141 | 5,143 | 5,107 | 360 |
| November 25, 2025 | 5,040 | 5,075.5 | 5,075.5 | 5,087 | 5,024 | 64,462 |
| November 24, 2025 | 5,066.91 | 5,055 | 5,055 | 5,067 | 5,048 | 2,823 |
| November 21, 2025 | 5,014 | 5,022 | 5,022 | 5,050 | 5,013 | 3,892 |
| November 20, 2025 | 5,103.5 | 5,095.5 | 5,095.5 | 5,128 | 5,095.5 | 5,232 |
| November 19, 2025 | 5,051 | 5,077.5 | 5,077.5 | 5,102 | 5,038 | 5,172 |
| November 18, 2025 | 5,086 | 5,065.5 | 5,053.18 | 5,108 | 5,055 | 6,367 |
| November 17, 2025 | 5,212 | 5,160 | 5,147.45 | 5,212 | 5,159.52 | 7,663 |
| November 14, 2025 | 5,249 | 5,221.5 | 5,208.81 | 5,249 | 5,179 | 16,888 |
| November 13, 2025 | 5,316.56 | 5,264.5 | 5,251.7 | 5,316.56 | 5,263 | 8,183 |
| November 12, 2025 | 5,267 | 5,309 | 5,309 | 5,315.08 | 5,267 | 1,130 |
| November 11, 2025 | 5,198 | 5,237.5 | 5,237.5 | 5,237.5 | 5,197 | 9,990 |
| November 10, 2025 | 5,148 | 5,170.5 | 5,170.5 | 5,172 | 5,146 | 10,887 |
| November 07, 2025 | 5,143 | 5,085 | 5,085 | 5,147 | 5,085 | 14,994 |
| November 06, 2025 | 5,180.4 | 5,128 | 5,128 | 5,180.4 | 5,128 | 4,198 |
| November 05, 2025 | 5,159 | 5,185 | 5,185 | 5,185 | 5,138.6 | 7,502 |
| November 04, 2025 | 5,117 | 5,176 | 5,176 | 5,177 | 5,117 | 14,390 |
| November 03, 2025 | 5,183.57 | 5,168 | 5,168 | 5,194.7 | 5,163 | 6,977 |
| October 31, 2025 | 5,193.19 | 5,163 | 5,163 | 5,193.19 | 5,159.51 | 2,672 |
| October 30, 2025 | 5,217 | 5,205.5 | 5,205.5 | 5,220 | 5,184 | 10,520 |
| October 29, 2025 | 5,208 | 5,213 | 5,213 | 5,240 | 5,207 | 14,762 |
| October 28, 2025 | 5,198 | 5,198 | 5,198 | 5,205 | 5,189 | 7,801 |
| October 27, 2025 | 5,156 | 5,175.5 | 5,175.5 | 5,175.5 | 5,155 | 423 |
| October 24, 2025 | 5,131 | 5,150.5 | 5,150.5 | 5,150.5 | 5,121 | 2,686 |
| October 23, 2025 | 5,096.1 | 5,132 | 5,132 | 5,134.01 | 5,095.33 | 18,616 |
| October 22, 2025 | 5,116 | 5,086.5 | 5,086.5 | 5,127 | 5,086.5 | 4,693 |
| October 21, 2025 | 5,123.3 | 5,124 | 5,124 | 5,127 | 5,110 | 5,892 |
| October 20, 2025 | 5,096.84 | 5,129.5 | 5,129.5 | 5,129.5 | 5,092 | 24,221 |
| October 17, 2025 | 5,044 | 5,071 | 5,065 | 5,089 | 5,029 | 17,553 |
| October 16, 2025 | 5,047.7 | 5,102 | 5,102 | 5,102 | 5,044 | 6,107 |
| October 15, 2025 | 5,089 | 5,062.5 | 5,062.5 | 5,096.83 | 5,062.5 | 3,448 |
| October 14, 2025 | 4,990 | 5,029 | 5,029 | 5,029 | 4,979.5 | 4,599 |
| October 13, 2025 | 5,026 | 5,012 | 5,012 | 5,046 | 5,005 | 7,107 |
| October 10, 2025 | 5,101 | 5,009 | 5,009 | 5,101 | 5,002 | 4,716 |
| October 09, 2025 | 5,108 | 5,079.5 | 5,079.5 | 5,108 | 5,079.5 | 8,808 |
| October 08, 2025 | 5,046 | 5,086.5 | 5,086.5 | 5,086.5 | 5,046 | 13,377 |
| October 07, 2025 | 5,070.56 | 5,061 | 5,061 | 5,075 | 5,059.45 | 24,770 |
| October 06, 2025 | 5,096 | 5,081.5 | 5,081.5 | 5,100 | 5,062 | 16,590 |
| October 03, 2025 | 5,130.37 | 5,113 | 5,113 | 5,130.37 | 5,106 | 84,916 |
| October 02, 2025 | 5,081 | 5,114 | 5,114 | 5,130 | 5,078 | 17,669 |
| October 01, 2025 | 4,989 | 5,045 | 5,045 | 5,045 | 4,989 | 3,128 |
| September 30, 2025 | 4,981 | 4,999.75 | 4,999.75 | 4,999.75 | 4,973 | 15,980 |
| September 29, 2025 | 4,973.5 | 4,993 | 4,993 | 4,997.45 | 4,973.5 | 4,668 |
| September 26, 2025 | 4,949.38 | 4,969.5 | 4,969.5 | 4,969.5 | 4,947.43 | 7,784 |
| September 25, 2025 | 4,922.5 | 4,924.25 | 4,924.25 | 4,935.5 | 4,904.5 | 48,583 |
| September 24, 2025 | 4,949.5 | 4,943.5 | 4,943.5 | 4,953.45 | 4,933.5 | 2,344 |
| September 23, 2025 | 4,930 | 4,951.5 | 4,951.5 | 4,964 | 4,923.5 | 29,804 |
| September 22, 2025 | 4,923.5 | 4,916 | 4,916 | 4,923.5 | 4,899 | 18,018 |
| September 19, 2025 | 4,956.88 | 4,930.5 | 4,930.5 | 4,956.88 | 4,920.5 | 2,206 |
| September 18, 2025 | 4,857 | 4,914.5 | 4,914.5 | 4,914.5 | 4,851.5 | 4,923 |
| September 17, 2025 | 4,851 | 4,818.75 | 4,818.75 | 4,852.5 | 4,818.75 | 751 |
| September 16, 2025 | 4,861 | 4,825.5 | 4,825.5 | 4,874.48 | 4,825.5 | 2,598 |
| September 15, 2025 | 4,868.5 | 4,871.5 | 4,871.5 | 4,873.5 | 4,845.5 | 2,594 |
| September 12, 2025 | 4,835.5 | 4,824.25 | 4,824.25 | 4,835.5 | 4,809.32 | 43,777 |