9,157.00
+25(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,162 | 9,157 | 9,157 | 9,172 | 9,151 | 1,422 |
| December 03, 2025 | 9,180 | 9,132 | 9,132 | 9,199 | 9,132 | 3,212 |
| December 02, 2025 | 9,181 | 9,178 | 9,178 | 9,209 | 9,152 | 823 |
| December 01, 2025 | 9,140 | 9,155 | 9,155 | 9,163 | 9,130 | 2,504 |
| November 28, 2025 | 9,125 | 9,143.5 | 9,143.5 | 9,189 | 9,119 | 7,692 |
| November 27, 2025 | 9,124 | 9,111.5 | 9,111.5 | 9,127 | 9,099 | 538 |
| November 26, 2025 | 9,078.82 | 9,114 | 9,114 | 9,114 | 9,078.82 | 1,650 |
| November 25, 2025 | 8,973 | 9,028.5 | 9,028.5 | 9,028.5 | 8,968 | 16,935 |
| November 24, 2025 | 9,011 | 8,985.5 | 8,985.5 | 9,015 | 8,965 | 2,312 |
| November 21, 2025 | 8,902 | 8,951 | 8,951 | 8,967 | 8,899 | 1,151 |
| November 20, 2025 | 9,062 | 8,998 | 8,998 | 9,065 | 8,998 | 2,185 |
| November 19, 2025 | 8,966 | 8,992 | 8,992 | 9,031 | 8,963 | 96,937 |
| November 18, 2025 | 9,028.44 | 8,974 | 8,974 | 9,032.97 | 8,958.15 | 915 |
| November 17, 2025 | 9,183 | 9,125.5 | 9,125.5 | 9,194 | 9,119 | 12,510 |
| November 14, 2025 | 9,249 | 9,202 | 9,202 | 9,249 | 9,137 | 4,525 |
| November 13, 2025 | 9,372 | 9,287.5 | 9,287.5 | 9,386 | 9,287.5 | 198 |
| November 12, 2025 | 9,356 | 9,351.5 | 9,351.5 | 9,364.41 | 9,309 | 3,577 |
| November 11, 2025 | 9,185 | 9,264 | 9,264 | 9,264 | 9,177 | 679 |
| November 10, 2025 | 9,083.1 | 9,115 | 9,115 | 9,133 | 9,083.1 | 2,547 |
| November 07, 2025 | 9,057 | 8,999.5 | 8,999.5 | 9,057 | 8,998 | 844 |
| November 06, 2025 | 9,114.5 | 9,060 | 9,060 | 9,121.6 | 9,060 | 12,536 |
| November 05, 2025 | 9,059 | 9,126.5 | 9,126.5 | 9,135.94 | 9,059 | 11,107 |
| November 04, 2025 | 9,001 | 9,097 | 9,097 | 9,099 | 8,998 | 8,798 |
| November 03, 2025 | 9,104 | 9,084 | 9,084 | 9,119 | 9,084 | 20,371 |
| October 31, 2025 | 9,141 | 9,094.5 | 9,094.5 | 9,141 | 9,086 | 754 |
| October 30, 2025 | 9,143 | 9,152 | 9,152 | 9,156 | 9,117.92 | 11,967 |
| October 29, 2025 | 9,159 | 9,173 | 9,173 | 9,200.05 | 9,159 | 7,085 |
| October 28, 2025 | 9,111 | 9,141 | 9,141 | 9,141 | 9,109 | 4,674 |
| October 27, 2025 | 9,094 | 9,111 | 9,111 | 9,118 | 9,087 | 10,686 |
| October 24, 2025 | 9,077 | 9,105 | 9,105 | 9,105 | 9,049.54 | 254 |
| October 23, 2025 | 9,047.04 | 9,061.5 | 9,061.5 | 9,065.9 | 9,047.04 | 2,754 |
| October 22, 2025 | 9,034 | 8,999 | 8,999 | 9,039 | 8,999 | 3,758 |
| October 21, 2025 | 9,011.95 | 8,985 | 8,985 | 9,011.95 | 8,985 | 3,728 |
| October 20, 2025 | 8,965 | 9,008 | 9,008 | 9,008 | 8,965 | 5,421 |
| October 17, 2025 | 8,868.49 | 8,929 | 8,929 | 8,960.95 | 8,868.49 | 4,434 |
| October 16, 2025 | 8,948.12 | 8,994 | 8,994 | 8,994 | 8,932 | 7,305 |
| October 15, 2025 | 8,961.19 | 8,942.5 | 8,942.5 | 8,961.19 | 8,942.5 | 5,982 |
| October 14, 2025 | 8,877 | 8,910.5 | 8,910.5 | 8,910.5 | 8,857.11 | 1,083 |
| October 13, 2025 | 8,911.13 | 8,894 | 8,894 | 8,911.13 | 8,873 | 233 |
| October 10, 2025 | 9,007.9 | 8,880 | 8,880 | 9,007.9 | 8,880 | 763 |
| October 09, 2025 | 9,014 | 8,986.5 | 8,986.5 | 9,014 | 8,983 | 844 |
| October 08, 2025 | 8,935.62 | 8,996 | 8,996 | 8,996 | 8,935.62 | 18,771 |
| October 07, 2025 | 8,952 | 8,941 | 8,941 | 8,979 | 8,939 | 3,781 |
| October 06, 2025 | 8,985.66 | 8,967.5 | 8,967.5 | 8,985.66 | 8,936 | 5,481 |
| October 03, 2025 | 8,990.64 | 8,988.5 | 8,988.5 | 9,005 | 8,979 | 7,713 |
| October 02, 2025 | 8,953 | 8,961.5 | 8,961.5 | 8,984 | 8,940 | 17,214 |
| October 01, 2025 | 8,829 | 8,893.5 | 8,893.5 | 8,893.5 | 8,829 | 9,007 |
| September 30, 2025 | 8,744.06 | 8,802.5 | 8,802.5 | 8,802.5 | 8,744.06 | 350 |
| September 29, 2025 | 8,761 | 8,773 | 8,773 | 8,773 | 8,761 | 230 |
| September 26, 2025 | 8,719 | 8,741 | 8,741 | 8,745 | 8,719 | 3,303 |
| September 25, 2025 | 8,695 | 8,695.5 | 8,695.5 | 8,705 | 8,689 | 4,322 |
| September 24, 2025 | 8,751 | 8,741 | 8,741 | 8,752.95 | 8,727 | 20,856 |
| September 23, 2025 | 8,769 | 8,755 | 8,755 | 8,786 | 8,755 | 4,704 |
| September 22, 2025 | 8,736 | 8,728 | 8,728 | 8,736 | 8,708.26 | 329 |
| September 19, 2025 | 8,737 | 8,738 | 8,738 | 8,752 | 8,730 | 4,755 |
| September 18, 2025 | 8,684 | 8,723.5 | 8,723.5 | 8,723.5 | 8,683 | 1,131 |
| September 17, 2025 | 8,671 | 8,627.5 | 8,627.5 | 8,671 | 8,622 | 1,581 |
| September 16, 2025 | 8,687.05 | 8,633 | 8,633 | 8,706.95 | 8,633 | 277 |
| September 15, 2025 | 8,696.96 | 8,707 | 8,707 | 8,707 | 8,695 | 103 |
| September 12, 2025 | 8,681 | 8,668.5 | 8,668.5 | 8,692 | 8,668.5 | 1,425 |