5,035.00
+15.5(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,036 | 5,035 | 5,035 | 5,036 | 5,027 | 316 |
| December 23, 2025 | 5,002 | 5,019.5 | 5,019.5 | 5,019.5 | 5,002 | 11 |
| December 22, 2025 | 5,037 | 5,021.5 | 5,021.5 | 5,037 | 5,019.97 | 1,424 |
| December 19, 2025 | 5,026.5 | 5,032.5 | 5,032.5 | 5,032.5 | 5,026.5 | 2 |
| December 18, 2025 | 4,962 | 4,991 | 4,991 | 4,991 | 4,955 | 1,313 |
| December 17, 2025 | 5,005 | 4,927 | 4,927 | 5,005 | 4,927 | 694 |
| December 16, 2025 | 4,956 | 4,924.5 | 4,924.5 | 4,956 | 4,924.5 | 0 |
| December 15, 2025 | 4,974 | 5,019.5 | 5,019.5 | 5,043 | 4,974 | 62 |
| December 12, 2025 | 5,011 | 5,010 | 5,010 | 5,011 | 5,010 | 1 |
| December 11, 2025 | 5,029 | 5,031.5 | 5,031.5 | 5,031.5 | 5,029 | 1,728 |
| December 10, 2025 | 5,065.54 | 5,060 | 5,060 | 5,065.54 | 5,053 | 1,428 |
| December 09, 2025 | 5,034.9 | 5,048 | 5,048 | 5,052.64 | 5,031.84 | 1,459 |
| December 08, 2025 | 5,064.14 | 5,056.5 | 5,056.5 | 5,064.14 | 5,056.5 | 232 |
| December 05, 2025 | 5,085 | 5,076 | 5,076 | 5,086.1 | 5,074.23 | 214 |
| December 04, 2025 | 5,030 | 5,020 | 5,020 | 5,030 | 5,012 | 13,650 |
| December 03, 2025 | 5,030 | 5,009.5 | 5,009.5 | 5,035 | 5,009.5 | 11,301 |
| December 02, 2025 | 5,054.39 | 5,050 | 5,050 | 5,072.76 | 5,050 | 691 |
| December 01, 2025 | 5,036 | 5,062 | 5,062 | 5,062 | 5,036 | 222 |
| November 28, 2025 | 5,052 | 5,052 | 5,052 | 5,056.5 | 5,052 | 114 |
| November 27, 2025 | 5,043 | 5,043 | 5,043 | 5,043 | 5,043 | 1 |
| November 26, 2025 | 5,051 | 5,047 | 5,047 | 5,057 | 5,047 | 130 |
| November 25, 2025 | 5,009 | 4,999.5 | 4,999.5 | 5,028 | 4,999.5 | 1,718 |
| November 24, 2025 | 4,973 | 5,029.5 | 5,029.5 | 5,032.3 | 4,973 | 1,486 |
| November 21, 2025 | 4,949 | 4,963 | 4,963 | 4,979 | 4,949 | 1,448 |
| November 20, 2025 | 5,132 | 5,071 | 5,071 | 5,132 | 5,071 | 438 |
| November 19, 2025 | 5,070.88 | 5,068.5 | 5,068.5 | 5,092 | 5,068.5 | 671 |
| November 18, 2025 | 5,050.6 | 5,061.5 | 5,061.5 | 5,061.5 | 5,050.6 | 31 |
| November 17, 2025 | 5,138 | 5,115 | 5,115 | 5,138 | 5,103.44 | 2,664 |
| November 14, 2025 | 5,118 | 5,174 | 5,174 | 5,174 | 5,098 | 378 |
| November 13, 2025 | 5,240 | 5,159.5 | 5,159.5 | 5,240 | 5,159.5 | 62 |
| November 12, 2025 | 5,219 | 5,209.5 | 5,209.5 | 5,239 | 5,209.5 | 4 |
| November 11, 2025 | 5,192 | 5,193.5 | 5,193.5 | 5,198.29 | 5,187 | 193 |
| November 10, 2025 | 5,172 | 5,165.5 | 5,165.5 | 5,202 | 5,163 | 2,391 |
| 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 |
