8,496.50
-37(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,552.1 | 8,496.5 | 8,496.5 | 8,552.1 | 8,496.5 | 11 |
| December 03, 2025 | 8,612.23 | 8,533.5 | 8,533.5 | 8,612.23 | 8,533.5 | 348 |
| December 02, 2025 | 8,581.5 | 8,581.5 | 8,581.5 | 8,581.5 | 8,581.5 | 0 |
| December 01, 2025 | 8,357.9 | 8,429 | 8,429 | 8,429 | 8,357.9 | 472 |
| November 28, 2025 | 8,418.84 | 8,432 | 8,418.84 | 8,432 | 8,418.84 | 46 |
| November 27, 2025 | 8,581 | 8,545 | 8,545 | 8,585 | 8,545 | 716 |
| November 26, 2025 | 8,497.88 | 8,513 | 8,513 | 8,514 | 8,462 | 1,773 |
| November 25, 2025 | 8,317.94 | 8,284 | 8,284 | 8,322.89 | 8,284 | 58 |
| November 24, 2025 | 8,194 | 8,386.5 | 8,386.5 | 8,386.5 | 8,194 | 22 |
| November 21, 2025 | 8,189.84 | 8,247.5 | 8,247.5 | 8,247.5 | 8,170.92 | 2,269 |
| November 20, 2025 | 8,662.04 | 8,507 | 8,507 | 8,662.04 | 8,507 | 373 |
| November 19, 2025 | 8,456.3 | 8,490.5 | 8,490.5 | 8,570 | 8,451.8 | 651 |
| November 18, 2025 | 8,529.25 | 8,574 | 8,574 | 8,574 | 8,520.22 | 553 |
| November 17, 2025 | 8,804.74 | 8,823 | 8,823 | 8,832.56 | 8,804.74 | 487 |
| November 14, 2025 | 8,627 | 8,851.5 | 8,851.5 | 8,851.5 | 8,615.7 | 371 |
| November 13, 2025 | 9,032 | 8,902.5 | 8,902.5 | 9,032 | 8,902.5 | 4,170 |
| November 12, 2025 | 8,988 | 8,972 | 8,972 | 8,988 | 8,972 | 2 |
| November 11, 2025 | 8,902 | 8,909 | 8,909 | 8,909 | 8,902 | 33 |
| November 10, 2025 | 8,926.81 | 8,855.5 | 8,855.5 | 8,926.81 | 8,855.5 | 1,637 |
| November 07, 2025 | 8,613.93 | 8,451.5 | 8,451.5 | 8,661.15 | 8,451.5 | 1,817 |
| November 06, 2025 | 8,993 | 8,761.5 | 8,761.5 | 8,993 | 8,761.5 | 757 |
| November 05, 2025 | 8,827.13 | 9,086 | 9,086 | 9,100.15 | 8,804.95 | 2,532 |
| November 04, 2025 | 9,164.63 | 9,186 | 9,186 | 9,195.57 | 9,084.3 | 1,374 |
| November 03, 2025 | 9,510.48 | 9,454.5 | 9,454.5 | 9,532.35 | 9,454.5 | 1,929 |
| October 31, 2025 | 9,143 | 9,128 | 9,128 | 9,267.53 | 9,128 | 243 |
| October 30, 2025 | 9,011.65 | 8,991.5 | 8,991.5 | 9,051.33 | 8,991.5 | 2,834 |
| October 29, 2025 | 8,942 | 9,081.5 | 9,081.5 | 9,099.69 | 8,928.97 | 1,882 |
| October 28, 2025 | 8,622.66 | 8,713 | 8,713 | 8,717 | 8,609.54 | 3,284 |
| October 27, 2025 | 8,751.73 | 8,705 | 8,705 | 8,759.36 | 8,705 | 1,454 |
| October 24, 2025 | 8,439.24 | 8,511.5 | 8,511.5 | 8,511.5 | 8,439.24 | 884 |
| October 23, 2025 | 8,199 | 8,283.5 | 8,283.5 | 8,283.5 | 8,199 | 157 |
| October 22, 2025 | 8,391.28 | 8,280 | 8,280 | 8,391.28 | 8,280 | 479 |
| October 21, 2025 | 8,246 | 8,198.5 | 8,198.5 | 8,246 | 8,198.5 | 588 |
| October 20, 2025 | 8,220 | 8,313.5 | 8,313.5 | 8,313.5 | 8,220 | 28 |
| October 17, 2025 | 8,043.9 | 8,089 | 8,089 | 8,130.21 | 7,951 | 443 |
| October 16, 2025 | 8,046.55 | 8,115 | 8,115 | 8,115 | 8,046.55 | 165 |
| October 15, 2025 | 7,866.77 | 7,846 | 7,846 | 7,866.77 | 7,846 | 283 |
| October 14, 2025 | 7,575.4 | 7,652.5 | 7,652.5 | 7,652.5 | 7,574.81 | 702 |
| October 13, 2025 | 7,717 | 7,737.5 | 7,737.5 | 7,737.5 | 7,717 | 1,283 |
| October 10, 2025 | 7,830.21 | 7,611.5 | 7,611.5 | 7,848.03 | 7,611.5 | 270 |
| October 09, 2025 | 7,773.76 | 7,773.5 | 7,773.5 | 7,773.76 | 7,773.5 | 392 |
| October 08, 2025 | 7,628.43 | 7,755.5 | 7,755.5 | 7,755.5 | 7,615.34 | 397 |
| October 07, 2025 | 7,707 | 7,722 | 7,722 | 7,760 | 7,707 | 281 |
| October 06, 2025 | 7,712.35 | 7,762 | 7,762 | 7,799.61 | 7,701.29 | 772 |
| October 03, 2025 | 7,693 | 7,693 | 7,693 | 7,693 | 7,693 | 0 |
| October 02, 2025 | 7,646.37 | 7,632 | 7,632 | 7,646.4 | 7,632 | 286 |
| October 01, 2025 | 7,431 | 7,463 | 7,463 | 7,463 | 7,431 | 2 |
| September 30, 2025 | 7,309 | 7,309 | 7,309 | 7,309 | 7,309 | 0 |
| September 29, 2025 | 7,345 | 7,364 | 7,364 | 7,364 | 7,333.03 | 212 |
| September 26, 2025 | 7,211.5 | 7,211.5 | 7,211.5 | 7,211.5 | 7,211.5 | 0 |
| September 25, 2025 | 7,353.53 | 7,370.5 | 7,370.5 | 7,370.5 | 7,353.53 | 7,872 |
| September 24, 2025 | 7,396 | 7,342 | 7,342 | 7,396 | 7,342 | 230 |
| September 23, 2025 | 7,437.5 | 7,437.5 | 7,437.5 | 7,437.5 | 7,437.5 | 0 |
| September 22, 2025 | 7,356.55 | 7,360 | 7,360 | 7,360 | 7,346.9 | 37 |
| September 19, 2025 | 7,205 | 7,260.5 | 7,260.5 | 7,260.5 | 7,205 | 4 |
| September 18, 2025 | 7,294.5 | 7,294.5 | 7,294.5 | 7,294.5 | 7,294.5 | 0 |
| September 17, 2025 | 7,163.36 | 7,177.5 | 7,177.5 | 7,177.5 | 7,163.36 | 263 |
| September 16, 2025 | 7,270.75 | 7,210.5 | 7,210.5 | 7,270.75 | 7,210.5 | 371 |
| September 15, 2025 | 7,105.35 | 7,123 | 7,123 | 7,123 | 7,105.35 | 1,331 |
| September 12, 2025 | 7,108.04 | 7,078.5 | 7,078.5 | 7,108.04 | 7,078.5 | 126 |