24,322.50
+42.5(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24,340 | 24,322.5 | 24,322.5 | 24,345 | 24,322.5 | 759 |
| December 23, 2025 | 24,280 | 24,280 | 24,280 | 24,280 | 24,280 | 0 |
| December 22, 2025 | 24,237.5 | 24,237.5 | 24,237.5 | 24,237.5 | 24,237.5 | 0 |
| December 19, 2025 | 24,090 | 24,287.5 | 24,287.5 | 24,287.5 | 24,005.9 | 5,290 |
| December 18, 2025 | 23,715 | 24,100 | 24,100 | 24,100 | 23,715 | 754 |
| December 17, 2025 | 24,100 | 23,680 | 23,680 | 24,100 | 23,680 | 35 |
| December 16, 2025 | 23,975 | 23,917.5 | 23,917.5 | 23,975 | 23,917.5 | 543 |
| December 15, 2025 | 24,307.5 | 24,307.5 | 24,307.5 | 24,307.5 | 24,307.5 | 0 |
| December 12, 2025 | 24,212.5 | 24,212.5 | 24,212.5 | 24,212.5 | 24,212.5 | 0 |
| December 11, 2025 | 23,820 | 24,262.5 | 24,262.5 | 24,390 | 23,820 | 1,826 |
| December 10, 2025 | 23,766.05 | 23,877.5 | 23,877.5 | 23,877.5 | 23,766.05 | 10 |
| December 09, 2025 | 24,017.5 | 24,017.5 | 24,017.5 | 24,017.5 | 24,017.5 | 0 |
| December 08, 2025 | 23,750 | 23,750 | 23,750 | 23,750 | 23,750 | 4 |
| December 05, 2025 | 23,590 | 23,740 | 23,740 | 23,740 | 23,590 | 2 |
| December 04, 2025 | 23,445 | 23,445 | 23,445 | 23,445 | 23,445 | 0 |
| December 03, 2025 | 23,179.1 | 23,075 | 23,075 | 23,179.1 | 23,075 | 20 |
| December 02, 2025 | 23,275 | 23,275 | 23,275 | 23,275 | 23,275 | 0 |
| December 01, 2025 | 22,995 | 22,995 | 22,995 | 22,995 | 22,995 | 21 |
| November 28, 2025 | 23,435 | 23,435 | 23,435 | 23,435 | 23,435 | 0 |
| November 27, 2025 | 23,302.5 | 23,302.5 | 23,302.5 | 23,302.5 | 23,302.5 | 0 |
| November 26, 2025 | 22,816.2 | 23,182.5 | 23,182.5 | 23,208.35 | 22,816.2 | 53 |
| November 25, 2025 | 22,720 | 22,762.5 | 22,762.5 | 22,762.5 | 22,720 | 11,700 |
| November 24, 2025 | 22,435 | 22,417.5 | 22,417.5 | 22,449.1 | 22,417.5 | 362 |
| November 21, 2025 | 22,000 | 22,115 | 22,115 | 22,280 | 22,000 | 1,229 |
| November 20, 2025 | 22,710 | 22,567.5 | 22,567.5 | 22,710 | 22,567.5 | 1,934 |
| November 19, 2025 | 22,230 | 22,397.5 | 22,397.5 | 22,550 | 22,230 | 1,780 |
| November 18, 2025 | 22,515 | 22,302.5 | 22,302.5 | 22,620 | 22,215 | 2,271 |
| November 17, 2025 | 23,092.5 | 23,092.5 | 23,092.5 | 23,092.5 | 23,092.5 | 0 |
| November 14, 2025 | 23,865 | 23,767.5 | 23,767.5 | 23,865 | 23,715 | 716 |
| November 13, 2025 | 24,460 | 24,090 | 24,090 | 24,460 | 24,090 | 1,205 |
| November 12, 2025 | 24,740 | 24,777.5 | 24,777.5 | 24,777.5 | 24,740 | 546 |
| November 11, 2025 | 24,095 | 24,157.5 | 24,157.5 | 24,157.5 | 24,095 | 1,033 |
| November 10, 2025 | 23,860 | 23,860 | 23,860 | 23,860 | 23,860 | 0 |
| November 07, 2025 | 23,620 | 23,060 | 23,060 | 23,620 | 22,945 | 502 |
| November 06, 2025 | 24,010 | 23,470 | 23,470 | 24,010 | 23,470 | 578 |
| November 05, 2025 | 24,085 | 24,077.5 | 24,077.5 | 24,085 | 24,077.5 | 4 |
| November 04, 2025 | 23,505 | 23,890 | 23,890 | 23,890 | 23,385 | 4,531 |
| November 03, 2025 | 24,115 | 24,115 | 24,115 | 24,115 | 24,115 | 0 |
| October 31, 2025 | 23,845 | 23,845 | 23,845 | 23,845 | 23,845 | 0 |
| October 30, 2025 | 24,369.46 | 24,235 | 24,235 | 24,373.67 | 24,215 | 1,622 |
| October 29, 2025 | 24,560 | 24,267.5 | 24,267.5 | 24,600 | 24,267.5 | 1,700 |
| October 28, 2025 | 24,315 | 24,525 | 24,525 | 24,525 | 24,315 | 1,010 |
| October 27, 2025 | 24,290 | 24,420 | 24,420 | 24,420 | 24,290 | 2,119 |
| October 24, 2025 | 24,160 | 24,350 | 24,350 | 24,350 | 24,160 | 2,004 |
| October 23, 2025 | 23,870 | 24,197.5 | 24,197.5 | 24,197.5 | 23,840 | 1,375 |
| October 22, 2025 | 24,338.74 | 24,022.5 | 24,022.5 | 24,390 | 24,022.5 | 2,924 |
| October 21, 2025 | 24,160 | 24,377.5 | 24,377.5 | 24,389.4 | 24,160 | 1,028 |
| October 20, 2025 | 23,780 | 24,295 | 24,295 | 24,295 | 23,780 | 2,889 |
| October 17, 2025 | 23,280 | 23,482.5 | 23,482.5 | 23,740 | 23,280 | 2,445 |
| October 16, 2025 | 24,060 | 24,280 | 24,280 | 24,280 | 23,925 | 1,389 |
| October 15, 2025 | 24,385 | 24,110 | 24,110 | 24,430 | 24,110 | 5,222 |
| October 14, 2025 | 24,220 | 24,290 | 24,290 | 24,290 | 23,810 | 9,013 |
| October 13, 2025 | 24,660 | 24,475 | 24,475 | 24,660 | 24,295 | 3,939 |
| October 10, 2025 | 25,040 | 24,330 | 24,330 | 25,085 | 24,330 | 3,603 |
| October 09, 2025 | 25,110 | 25,080 | 25,080 | 25,240 | 25,055 | 1,848 |
| October 08, 2025 | 24,500 | 24,915 | 24,915 | 24,915 | 24,500 | 3,354 |
| October 07, 2025 | 24,517.5 | 24,517.5 | 24,517.5 | 24,517.5 | 24,517.5 | 0 |
| October 06, 2025 | 24,560 | 24,565 | 24,565 | 24,565 | 24,380 | 1,953 |
| October 03, 2025 | 24,795 | 24,602.5 | 24,602.5 | 24,795 | 24,602.5 | 1,728 |
| October 02, 2025 | 24,565 | 24,750 | 24,750 | 24,800 | 24,565 | 7,597 |