5,055.00
-89(-1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,122 | 5,055 | 5,055 | 5,122 | 5,055 | 21 |
| November 06, 2025 | 5,196 | 5,144 | 5,144 | 5,209 | 5,144 | 284 |
| November 05, 2025 | 5,146 | 5,202 | 5,202 | 5,202 | 5,146 | 214 |
| November 04, 2025 | 5,178.9 | 5,202.5 | 5,202.5 | 5,204 | 5,168.84 | 485 |
| November 03, 2025 | 5,223 | 5,213.5 | 5,213.5 | 5,231 | 5,208.5 | 942 |
| October 31, 2025 | 5,207 | 5,179 | 5,179 | 5,207 | 5,179 | 4,355 |
| October 30, 2025 | 5,223 | 5,216 | 5,216 | 5,223 | 5,210 | 83 |
| October 29, 2025 | 5,247 | 5,239.5 | 5,239.5 | 5,253.18 | 5,239.5 | 1,059 |
| October 28, 2025 | 5,161.2 | 5,157.5 | 5,157.5 | 5,161.2 | 5,149 | 12 |
| October 27, 2025 | 5,157 | 5,156 | 5,156 | 5,157 | 5,146 | 11 |
| October 24, 2025 | 5,095 | 5,094 | 5,094 | 5,095 | 5,094 | 0 |
| October 23, 2025 | 5,047 | 5,065 | 5,065 | 5,065 | 5,033 | 690 |
| October 22, 2025 | 5,044 | 5,012 | 5,012 | 5,054 | 5,012 | 133 |
| October 21, 2025 | 5,056 | 5,024 | 5,017 | 5,056 | 5,013.3 | 31 |
| October 20, 2025 | 4,991 | 5,049 | 5,049 | 5,049 | 4,991 | 182 |
| October 17, 2025 | 4,901.42 | 4,964 | 4,964 | 4,964 | 4,901.42 | 466 |
| October 16, 2025 | 4,989 | 4,996 | 4,996 | 4,996 | 4,989 | 4,044 |
| October 15, 2025 | 4,972.46 | 4,964 | 4,964 | 4,983 | 4,964 | 728 |
| October 14, 2025 | 4,887 | 4,914 | 4,914 | 4,914 | 4,886 | 4,844 |
| October 13, 2025 | 4,905 | 4,951 | 4,951 | 4,951 | 4,905 | 2,425 |
| October 10, 2025 | 5,001 | 4,852.5 | 4,852.5 | 5,001 | 4,852.5 | 1,879 |
| October 09, 2025 | 5,019 | 5,003 | 5,003 | 5,019 | 5,000.6 | 101 |
| October 08, 2025 | 4,963 | 4,993 | 4,993 | 4,993 | 4,958 | 248 |
| October 07, 2025 | 5,014 | 4,969 | 4,969 | 5,014 | 4,969 | 830 |
| October 06, 2025 | 4,973 | 4,979 | 4,979 | 4,984 | 4,961 | 1,468 |
| October 03, 2025 | 4,970 | 4,963 | 4,963 | 4,973.4 | 4,962 | 1,729 |
| October 02, 2025 | 4,966.5 | 4,950 | 4,950 | 4,966.5 | 4,950 | 2 |
| October 01, 2025 | 4,861 | 4,907 | 4,907 | 4,907 | 4,861 | 202 |
| September 30, 2025 | 4,876 | 4,874 | 4,874 | 4,894 | 4,874 | 2,940 |
| September 29, 2025 | 4,872 | 4,880 | 4,880 | 4,891 | 4,868 | 3,027 |
| September 26, 2025 | 4,829 | 4,826 | 4,826 | 4,831 | 4,826 | 1,803 |
| September 25, 2025 | 4,868 | 4,875 | 4,875 | 4,875 | 4,839 | 2,450 |
| September 24, 2025 | 4,868 | 4,872.5 | 4,872.5 | 4,872.5 | 4,868 | 1,427 |
| September 23, 2025 | 4,839 | 4,869.5 | 4,869.5 | 4,869.5 | 4,839 | 2,561 |
| September 22, 2025 | 4,853 | 4,838.5 | 4,838.5 | 4,853 | 4,836.6 | 5 |
| September 19, 2025 | 4,831 | 4,841.5 | 4,841.5 | 4,852.14 | 4,831 | 11,359 |
| September 18, 2025 | 4,817 | 4,823 | 4,823 | 4,828 | 4,805 | 373 |
| September 17, 2025 | 4,808 | 4,807.5 | 4,807.5 | 4,808 | 4,805 | 18 |
| September 16, 2025 | 4,778 | 4,766 | 4,766 | 4,787 | 4,766 | 220 |
| September 15, 2025 | 4,746 | 4,763 | 4,763 | 4,763 | 4,746 | 1,150 |
| September 12, 2025 | 4,753 | 4,747 | 4,747 | 4,753 | 4,746.6 | 769 |
| September 11, 2025 | 4,715 | 4,740 | 4,740 | 4,740 | 4,711 | 90 |
| September 10, 2025 | 4,690 | 4,697.5 | 4,697.5 | 4,697.5 | 4,690 | 12 |
| September 09, 2025 | 4,643 | 4,659.5 | 4,659.5 | 4,659.5 | 4,643 | 3 |
| September 08, 2025 | 4,625 | 4,620 | 4,620 | 4,626 | 4,613 | 27 |
| September 05, 2025 | 4,600 | 4,580 | 4,580 | 4,600 | 4,580 | 508 |
| September 04, 2025 | 4,551 | 4,557 | 4,557 | 4,557 | 4,545.6 | 1,652 |
| September 03, 2025 | 4,586.48 | 4,574 | 4,574 | 4,597 | 4,574 | 755 |
| September 02, 2025 | 4,554 | 4,564 | 4,564 | 4,578 | 4,554 | 1,060 |
| September 01, 2025 | 4,553 | 4,542 | 4,542 | 4,553 | 4,542 | 10 |
| August 29, 2025 | 4,556 | 4,539 | 4,539 | 4,557 | 4,539 | 7 |
| August 28, 2025 | 4,546 | 4,562 | 4,562 | 4,562 | 4,546 | 12 |
| August 27, 2025 | 4,588 | 4,554 | 4,554 | 4,595 | 4,554 | 2 |
| August 26, 2025 | 4,623 | 4,597.5 | 4,597.5 | 4,623 | 4,572 | 0 |
| August 22, 2025 | 4,574 | 4,603 | 4,603 | 4,607 | 4,574 | 9,748 |
| August 21, 2025 | 4,553 | 4,561.5 | 4,561.5 | 4,561.5 | 4,536 | 3 |
| August 20, 2025 | 4,543 | 4,541 | 4,541 | 4,543 | 4,539 | 146 |
| August 19, 2025 | 4,572 | 4,556 | 4,556 | 4,572 | 4,556 | 3 |
| August 18, 2025 | 4,589 | 4,568.5 | 4,568.5 | 4,589 | 4,541 | 50 |
| August 15, 2025 | 4,545 | 4,534 | 4,534 | 4,553 | 4,534 | 2,624 |