7,506.00
+2.5(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,507 | 7,506 | 7,506 | 7,552 | 7,506 | 5,941 |
| December 03, 2025 | 7,448 | 7,503.5 | 7,503.5 | 7,505.12 | 7,448 | 188 |
| December 02, 2025 | 7,592.5 | 7,592.5 | 7,592.5 | 7,592.5 | 7,592.5 | 0 |
| December 01, 2025 | 7,581.77 | 7,609.5 | 7,609.5 | 7,609.5 | 7,573.53 | 124 |
| November 28, 2025 | 7,614 | 7,600 | 7,600 | 7,614 | 7,594.1 | 375 |
| November 27, 2025 | 7,587 | 7,579.5 | 7,579.5 | 7,591.48 | 7,579.5 | 1,674 |
| November 26, 2025 | 7,577.14 | 7,577.5 | 7,577.5 | 7,577.5 | 7,570.12 | 7 |
| November 25, 2025 | 7,629.2 | 7,563 | 7,563 | 7,642 | 7,563 | 14,544 |
| November 24, 2025 | 7,493.88 | 7,516 | 7,516 | 7,541.38 | 7,491 | 1,491 |
| November 21, 2025 | 7,367 | 7,431 | 7,431 | 7,431 | 7,342 | 759 |
| November 20, 2025 | 7,518 | 7,475.5 | 7,475.5 | 7,518 | 7,475.5 | 1,236 |
| November 19, 2025 | 7,474.35 | 7,464.5 | 7,464.5 | 7,525.92 | 7,464.5 | 306 |
| November 18, 2025 | 7,386 | 7,425.5 | 7,425.5 | 7,425.5 | 7,364.74 | 199 |
| November 17, 2025 | 7,473.41 | 7,434.5 | 7,434.5 | 7,480 | 7,434.5 | 1,670 |
| November 14, 2025 | 7,377.88 | 7,399.5 | 7,399.5 | 7,399.5 | 7,359.12 | 15 |
| November 13, 2025 | 7,541 | 7,445.5 | 7,445.5 | 7,541 | 7,445.5 | 8,026 |
| November 12, 2025 | 7,589.26 | 7,551.5 | 7,551.5 | 7,616.65 | 7,551.5 | 220 |
| November 11, 2025 | 7,517.84 | 7,522 | 7,522 | 7,523.86 | 7,517.84 | 25 |
| November 10, 2025 | 7,493 | 7,460 | 7,460 | 7,505 | 7,456 | 2,445 |
| November 07, 2025 | 7,385.22 | 7,324.5 | 7,324.5 | 7,385.22 | 7,366.86 | 428 |
| November 06, 2025 | 7,514 | 7,456.5 | 7,456.5 | 7,514 | 7,452 | 245 |
| November 05, 2025 | 7,471 | 7,516 | 7,516 | 7,524.88 | 7,460.86 | 135 |
| November 04, 2025 | 7,444 | 7,467.5 | 7,467.5 | 7,489.9 | 7,444 | 540 |
| November 03, 2025 | 9,813.02 | 9,813.02 | 9,813.02 | 9,813.02 | 9,813.02 | 224 |
| October 31, 2025 | 7,567 | 7,535.5 | 7,535.5 | 7,580.86 | 7,537.92 | 3,051 |
| October 30, 2025 | 7,638 | 7,599.5 | 7,599.5 | 7,638 | 7,549.08 | 1,279 |
| October 29, 2025 | 7,614.88 | 7,623.5 | 7,623.5 | 7,623.5 | 7,614.88 | 5 |
| October 28, 2025 | 7,574.6 | 7,592.5 | 7,592.5 | 7,612.92 | 7,572 | 1,822 |
| October 27, 2025 | 7,531 | 7,551.5 | 7,551.5 | 7,559 | 7,529 | 11,999 |
| October 24, 2025 | 7,472 | 7,474.5 | 7,474.5 | 7,496.1 | 7,462 | 858 |
| October 23, 2025 | 7,467.88 | 7,445 | 7,445 | 7,467.88 | 7,445 | 2 |
| October 22, 2025 | 7,579.67 | 7,473 | 7,473 | 7,604 | 7,473 | 1,674 |
| October 21, 2025 | 7,615 | 7,577 | 7,577 | 7,616 | 7,565 | 3,587 |
| October 20, 2025 | 7,499 | 7,573 | 7,573 | 7,573 | 7,499 | 605 |
| October 17, 2025 | 7,382 | 7,456 | 7,456 | 7,459.9 | 7,378 | 569 |
| October 16, 2025 | 7,516.91 | 7,496.5 | 7,496.5 | 7,532.08 | 7,496.5 | 1,425 |
| October 15, 2025 | 7,501.78 | 7,525 | 7,525 | 7,556.92 | 7,501.78 | 142 |
| October 14, 2025 | 7,393.65 | 7,502.5 | 7,502.5 | 7,502.5 | 7,393.65 | 229 |
| October 13, 2025 | 7,486 | 7,470.5 | 7,470.5 | 7,486 | 7,450.18 | 1,252 |
| October 10, 2025 | 7,562 | 7,493 | 7,493 | 7,596 | 7,493 | 8,766 |
| October 09, 2025 | 7,499.15 | 7,539 | 7,539 | 7,539 | 7,498.78 | 6,136 |
| October 08, 2025 | 7,480.81 | 7,487.5 | 7,487.5 | 7,487.5 | 7,478.9 | 214 |
| October 07, 2025 | 7,464 | 7,478.5 | 7,478.5 | 7,483.74 | 7,464 | 828 |
| October 06, 2025 | 7,473.1 | 7,383 | 7,383 | 7,482.21 | 7,382.2 | 920 |
| October 03, 2025 | 7,497.04 | 7,453 | 7,453 | 7,497.04 | 7,441 | 3,763 |
| October 02, 2025 | 7,498.29 | 7,466 | 7,466 | 7,498.29 | 7,466 | 400 |
| October 01, 2025 | 7,559 | 7,484 | 7,484 | 7,559 | 7,472 | 15,905 |
| September 30, 2025 | 7,634.24 | 7,575 | 7,575 | 7,634.24 | 7,561.1 | 22 |
| September 29, 2025 | 7,659.61 | 7,669 | 7,669 | 7,669 | 7,612.82 | 22 |
| September 26, 2025 | 7,677.04 | 7,642.5 | 7,642.5 | 7,677.04 | 7,637.92 | 32 |
| September 25, 2025 | 7,661.12 | 7,686 | 7,686 | 7,686 | 7,661.12 | 30 |
| September 24, 2025 | 7,686.68 | 7,631.5 | 7,631.5 | 7,686.68 | 7,631.5 | 2,779 |
| September 23, 2025 | 7,678 | 7,674.5 | 7,674.5 | 7,678 | 7,671.1 | 2,451 |
| September 22, 2025 | 7,691.2 | 7,704 | 7,704 | 7,730.92 | 7,691.2 | 93 |
| September 19, 2025 | 7,726.92 | 7,716 | 7,716 | 7,726.92 | 7,701 | 25,826 |
| September 18, 2025 | 7,696.74 | 7,696 | 7,696 | 7,718.86 | 7,687 | 487 |
| September 17, 2025 | 7,615 | 7,604.5 | 7,604.5 | 7,634.49 | 7,604.5 | 1,956 |
| September 16, 2025 | 7,572.08 | 7,572.08 | 7,572.08 | 7,572.08 | 7,572.08 | 2 |
| September 15, 2025 | 7,563 | 7,609.5 | 7,609.5 | 7,625 | 7,563 | 2,114 |
| September 12, 2025 | 7,554 | 7,544.5 | 7,544.5 | 7,557 | 7,544.5 | 6,278 |