7,549.45
+125.45(+1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,585 | 7,534.5 | 7,534.5 | 7,587.07 | 7,534.5 | 4,058 |
| December 03, 2025 | 7,465 | 7,424 | 7,424 | 7,467 | 7,408 | 905 |
| December 02, 2025 | 7,523 | 7,496 | 7,496 | 7,523 | 7,491 | 766 |
| December 01, 2025 | 7,468 | 7,503.5 | 7,503.5 | 7,503.5 | 7,460 | 11,542 |
| November 28, 2025 | 7,526 | 7,518 | 7,518 | 7,529.9 | 7,518 | 801 |
| November 27, 2025 | 7,518 | 7,504.5 | 7,505.55 | 7,527 | 7,504 | 209 |
| November 26, 2025 | 7,536.23 | 7,540 | 7,540 | 7,540 | 7,509.6 | 3,222 |
| November 25, 2025 | 7,392 | 7,440 | 7,440 | 7,440 | 7,390 | 16,615 |
| November 24, 2025 | 7,447 | 7,470.5 | 7,470.5 | 7,470.5 | 7,429.45 | 2,644 |
| November 21, 2025 | 7,388 | 7,393 | 7,393 | 7,419 | 7,379 | 7,741 |
| November 20, 2025 | 7,415.79 | 7,405.5 | 7,405.5 | 7,446.23 | 7,405.5 | 2,835 |
| November 19, 2025 | 7,380 | 7,402 | 7,402 | 7,430 | 7,353.57 | 232 |
| November 18, 2025 | 7,364 | 7,377 | 7,377 | 7,377 | 7,364 | 1,697 |
| November 17, 2025 | 7,603 | 7,568 | 7,568 | 7,623 | 7,561 | 669,906 |
| November 14, 2025 | 7,669 | 7,673.5 | 7,673.5 | 7,682 | 7,605 | 2,262 |
| November 13, 2025 | 7,708 | 7,601.5 | 7,601.5 | 7,716 | 7,601.5 | 4,736 |
| November 12, 2025 | 7,672 | 7,726 | 7,726 | 7,729.23 | 7,665 | 1,609 |
| November 11, 2025 | 7,622 | 7,614 | 7,614 | 7,623 | 7,595 | 2,722 |
| November 10, 2025 | 7,589 | 7,585 | 7,585 | 7,596 | 7,566.44 | 1,121 |
| November 07, 2025 | 7,607 | 7,520.5 | 7,520.5 | 7,609.71 | 7,542 | 1,494 |
| November 06, 2025 | 7,625.38 | 7,583 | 7,583 | 7,644 | 7,583 | 3,204 |
| November 05, 2025 | 7,570 | 7,598 | 7,598 | 7,598 | 7,568.31 | 1,902 |
| November 04, 2025 | 7,648.38 | 7,652.5 | 7,652.5 | 7,657.34 | 7,648.38 | 112 |
| November 03, 2025 | 7,616 | 7,616 | 7,616 | 7,632.86 | 7,612.77 | 415 |
| October 31, 2025 | 7,657 | 7,624 | 7,624 | 7,668 | 7,622.08 | 3,836 |
| October 30, 2025 | 7,593 | 7,616 | 7,616 | 7,622 | 7,581 | 9,573 |
| October 29, 2025 | 7,576 | 7,589 | 7,589 | 7,589 | 7,565 | 7,821 |
| October 28, 2025 | 7,525 | 7,576 | 7,576 | 7,576 | 7,495.56 | 14,219 |
| October 27, 2025 | 7,549 | 7,508.5 | 7,508.5 | 7,549 | 7,505 | 2,135 |
| October 24, 2025 | 7,388 | 7,454 | 7,454 | 7,454 | 7,387 | 3,164 |
| October 23, 2025 | 7,365.42 | 7,397 | 7,397 | 7,397 | 7,364.7 | 1,218 |
| October 22, 2025 | 7,451.11 | 7,382 | 7,382 | 7,451.11 | 7,382 | 7,676 |
| October 21, 2025 | 7,407 | 7,413 | 7,413 | 7,425 | 7,402 | 20,246 |
| October 20, 2025 | 7,434 | 7,476.5 | 7,476.5 | 7,476.5 | 7,428.7 | 17,232 |
| October 17, 2025 | 7,213 | 7,315 | 7,315 | 7,328.59 | 7,213 | 2,892 |
| October 16, 2025 | 7,303 | 7,298 | 7,298 | 7,317 | 7,292.55 | 4,530 |
| October 15, 2025 | 7,289 | 7,294.5 | 7,294.5 | 7,322.66 | 7,281 | 76 |
| October 14, 2025 | 7,179 | 7,208 | 7,208 | 7,208 | 7,147 | 11,052 |
| October 13, 2025 | 7,113 | 7,132.5 | 7,132.5 | 7,136 | 7,081.81 | 7,105 |
| October 10, 2025 | 7,214 | 7,104.5 | 7,104.5 | 7,228.95 | 7,104.5 | 2,951 |
| October 09, 2025 | 7,356.93 | 7,362.5 | 7,362.5 | 7,366 | 7,336.86 | 1,648 |
| October 08, 2025 | 7,316 | 7,315 | 7,315 | 7,319 | 7,302 | 5,687 |
| October 07, 2025 | 7,348 | 7,334 | 7,334 | 7,370 | 7,334 | 9,981 |
| October 06, 2025 | 7,404 | 7,438 | 7,438 | 7,438 | 7,370 | 3,084 |
| October 03, 2025 | 7,247 | 7,286 | 7,286 | 7,297.23 | 7,247 | 286 |
| October 02, 2025 | 7,138 | 7,151.5 | 7,151.5 | 7,165.23 | 7,136.52 | 49 |
| October 01, 2025 | 7,148.56 | 7,137 | 7,137 | 7,153.53 | 7,137 | 121 |
| September 30, 2025 | 7,210 | 7,130 | 7,130 | 7,210 | 7,130 | 11,168 |
| September 29, 2025 | 7,169 | 7,201 | 7,201 | 7,210.75 | 7,169 | 1,055 |
| September 26, 2025 | 7,227.5 | 7,189 | 7,189 | 7,227.5 | 7,187 | 18,771 |
| September 25, 2025 | 7,219 | 7,230 | 7,230 | 7,230 | 7,202 | 7,268 |
| September 24, 2025 | 7,211 | 7,230 | 7,230 | 7,253.56 | 7,211 | 16,187 |
| September 23, 2025 | 7,223 | 7,213 | 7,213 | 7,229.67 | 7,213 | 6,023 |
| September 22, 2025 | 7,193 | 7,200.5 | 7,200.5 | 7,207 | 7,193 | 1,197 |
| September 19, 2025 | 7,140 | 7,189.5 | 7,189.5 | 7,193 | 7,140 | 2,468 |
| September 18, 2025 | 7,171 | 7,227 | 7,227 | 7,227 | 7,171 | 1,850 |
| September 17, 2025 | 7,148 | 7,150 | 7,150 | 7,159.34 | 7,136 | 8,348 |
| September 16, 2025 | 7,164 | 7,141 | 7,141 | 7,164 | 7,141 | 2,591 |
| September 15, 2025 | 7,170 | 7,165 | 7,165 | 7,172 | 7,129 | 2,619 |
| September 12, 2025 | 7,164 | 7,137 | 7,137 | 7,164 | 7,137 | 2,066 |