5,618.42
+68.917(+1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5,610 | 5,618.42 | 5,618.42 | 5,628.52 | 5,604 | 1,070 |
| December 04, 2025 | 5,559 | 5,549.5 | 5,549.5 | 5,564 | 5,485 | 1,093 |
| December 03, 2025 | 5,573 | 5,539.5 | 5,539.5 | 5,592 | 5,395 | 1,599 |
| December 02, 2025 | 5,597 | 5,592 | 5,592 | 5,619 | 5,585 | 4,533 |
| December 01, 2025 | 5,565 | 5,602 | 5,602 | 5,602 | 5,556 | 10,591 |
| November 28, 2025 | 5,575.37 | 5,593.5 | 5,593.5 | 5,600 | 5,566 | 872 |
| November 27, 2025 | 5,580 | 5,575 | 5,575 | 5,591.33 | 5,573 | 780 |
| November 26, 2025 | 5,587 | 5,587.5 | 5,587.5 | 5,606 | 5,571 | 18,434 |
| November 25, 2025 | 5,562.86 | 5,535.35 | 5,535.35 | 5,624 | 5,485 | 9,259 |
| November 24, 2025 | 5,523.98 | 5,563.5 | 5,563.5 | 5,573.48 | 5,503 | 22,150 |
| November 21, 2025 | 5,487 | 5,494 | 5,494 | 5,511 | 5,465 | 14,090 |
| November 20, 2025 | 5,668 | 5,620 | 5,620 | 5,673 | 5,620 | 4,767 |
| November 19, 2025 | 5,582 | 5,605 | 5,605 | 5,630 | 5,576 | 4,398 |
| November 18, 2025 | 5,574 | 5,600 | 5,602 | 5,602 | 5,561.52 | 14,969 |
| November 17, 2025 | 5,677 | 5,660 | 5,660 | 5,686 | 5,645 | 5,894 |
| November 14, 2025 | 5,670 | 5,724.5 | 5,724.5 | 5,727 | 5,624 | 8,567 |
| November 13, 2025 | 5,795 | 5,708 | 5,708 | 5,800 | 5,708 | 4,836 |
| November 12, 2025 | 5,795 | 5,764 | 5,764 | 5,805 | 5,758 | 2,165 |
| November 11, 2025 | 5,742 | 5,742.5 | 5,742.5 | 5,752 | 5,734 | 5,703 |
| November 10, 2025 | 5,737 | 5,712 | 5,712 | 5,754 | 5,712 | 8,966 |
| November 07, 2025 | 5,677 | 5,590 | 5,590 | 5,682 | 5,584 | 2,799 |
| November 06, 2025 | 5,756 | 5,688 | 5,688 | 5,762 | 5,679 | 11,911 |
| November 05, 2025 | 5,701 | 5,754 | 5,754 | 5,755 | 5,633 | 12,890 |
| November 04, 2025 | 5,719.51 | 5,754 | 5,754 | 5,755 | 5,707 | 6,779 |
| November 03, 2025 | 5,767 | 5,772 | 5,772 | 5,789 | 5,756 | 6,840 |
| October 31, 2025 | 5,755.75 | 5,735 | 5,735 | 5,763 | 5,728 | 14,107 |
| October 30, 2025 | 5,766 | 5,766.5 | 5,766.5 | 5,772 | 5,751 | 1,800 |
| October 29, 2025 | 5,777.89 | 5,798 | 5,798 | 5,811 | 5,772 | 5,293 |
| October 28, 2025 | 5,654.25 | 5,704 | 5,704 | 5,709 | 5,642 | 4,991 |
| October 27, 2025 | 5,697 | 5,700 | 5,700 | 5,704 | 5,685 | 6,293 |
| October 24, 2025 | 5,634 | 5,663 | 5,663 | 5,664 | 5,625 | 2,708 |
| October 23, 2025 | 5,575 | 5,601.5 | 5,601.5 | 5,604.48 | 5,554 | 14,828 |
| October 22, 2025 | 5,582.32 | 5,543.5 | 5,543.5 | 5,588.35 | 5,543.5 | 3,537 |
| October 21, 2025 | 5,586 | 5,553 | 5,553 | 5,587 | 5,549 | 5,931 |
| October 20, 2025 | 5,543.21 | 5,583.5 | 5,583.5 | 5,585 | 5,529 | 16,604 |
| October 17, 2025 | 5,430.15 | 5,494.5 | 5,494.5 | 5,511 | 5,406 | 3,888 |
| October 16, 2025 | 5,528 | 5,532 | 5,532 | 5,542 | 5,510.48 | 1,758 |
| October 15, 2025 | 5,521 | 5,494 | 5,494 | 5,521 | 5,492 | 1,958 |
| October 14, 2025 | 5,404.95 | 5,432 | 5,432 | 5,436 | 5,381.91 | 1,207 |
| October 13, 2025 | 5,437 | 5,476.5 | 5,476.5 | 5,476.5 | 5,427 | 7,483 |
| October 10, 2025 | 5,519.08 | 5,367 | 5,367 | 5,541.22 | 5,367 | 7,458 |
| October 09, 2025 | 5,546.04 | 5,533.5 | 5,535 | 5,559 | 5,520 | 16,178 |
| October 08, 2025 | 5,477.61 | 5,519 | 5,519 | 5,519 | 5,472 | 1,390 |
| October 07, 2025 | 5,515.8 | 5,495 | 5,495 | 5,550.26 | 5,495 | 5,292 |
| October 06, 2025 | 5,510 | 5,501 | 5,501 | 5,514 | 5,476 | 4,324 |
| October 03, 2025 | 5,490.75 | 5,484 | 5,484 | 5,505 | 5,480 | 2,699 |
| October 02, 2025 | 5,473.06 | 5,474 | 5,472.42 | 5,497 | 5,462 | 3,914 |
| October 01, 2025 | 5,405 | 5,421.5 | 5,421.5 | 5,423 | 5,377 | 9,192 |
| September 30, 2025 | 5,399 | 5,388.5 | 5,388.5 | 5,410 | 5,380 | 1,280 |
| September 29, 2025 | 5,387 | 5,397 | 5,397 | 5,410 | 5,369 | 2,191 |
| September 26, 2025 | 5,348 | 5,338 | 5,338 | 5,348 | 5,321 | 3,495 |
| September 25, 2025 | 5,390 | 5,386 | 5,386 | 5,395 | 5,363 | 3,496 |
| September 24, 2025 | 5,389 | 5,388 | 5,388 | 5,403 | 5,377 | 2,107 |
| September 23, 2025 | 5,342 | 5,382 | 5,382 | 5,390 | 5,337 | 5,276 |
| September 22, 2025 | 5,359 | 5,350 | 5,350 | 5,364 | 5,342.52 | 4,779 |
| September 19, 2025 | 5,333 | 5,349 | 5,349 | 5,356 | 5,312 | 4,788 |
| September 18, 2025 | 5,309.67 | 5,330.5 | 5,330.5 | 5,339 | 5,296 | 2,168 |
| September 17, 2025 | 5,306 | 5,309 | 5,309 | 5,319.35 | 5,298 | 11,077 |
| September 16, 2025 | 5,286.53 | 5,269 | 5,269 | 5,289 | 5,261 | 11,407 |
| September 15, 2025 | 5,254.36 | 5,267 | 5,267 | 5,269.61 | 5,241.39 | 4,624 |