5,590.00
-99.5(-1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 5,254 | 5,247 | 5,247 | 5,266 | 5,241 | 4,064 |
| September 11, 2025 | 5,213 | 5,239.48 | 5,239.48 | 5,239.48 | 5,205.26 | 17,873 |
| September 10, 2025 | 5,195 | 5,193.5 | 5,193.5 | 5,201 | 5,181.92 | 10,896 |
| September 09, 2025 | 5,128 | 5,151.5 | 5,151.5 | 5,155 | 5,124 | 1,088 |
| September 08, 2025 | 5,102 | 5,106 | 5,106 | 5,116 | 5,094 | 791 |
| September 05, 2025 | 5,092 | 5,064 | 5,064 | 5,096 | 5,058 | 975 |
| September 04, 2025 | 5,041 | 5,034.5 | 5,034.5 | 5,046 | 5,028.22 | 2,346 |
| September 03, 2025 | 5,074.6 | 5,061 | 5,061 | 5,084 | 5,061 | 3,392 |
| September 02, 2025 | 5,033.22 | 5,051 | 5,051 | 5,060 | 5,025 | 1,070 |
| September 01, 2025 | 5,028 | 5,016 | 5,016 | 5,038 | 5,014 | 1,184 |
| August 29, 2025 | 5,030.2 | 5,019 | 5,019 | 5,042 | 5,007 | 1,336 |
| August 28, 2025 | 5,029.35 | 5,037.5 | 5,037.5 | 5,045 | 5,009 | 5,284 |
| August 27, 2025 | 5,057.42 | 5,030 | 5,030 | 5,121 | 5,022 | 1,735 |
| August 26, 2025 | 5,131 | 5,084 | 5,084 | 5,132 | 5,033 | 2,440 |
| August 22, 2025 | 5,073 | 5,092 | 5,092 | 5,097 | 5,024 | 3,652 |
| August 21, 2025 | 5,031 | 5,041 | 5,041 | 5,044 | 5,017.52 | 1,802 |
| August 20, 2025 | 5,013 | 5,022 | 5,022 | 5,026 | 5,000.52 | 4,898 |
| August 19, 2025 | 5,046 | 5,035 | 5,035 | 5,053 | 5,035 | 1,517 |
| August 18, 2025 | 5,057 | 5,049 | 5,049 | 5,066 | 5,030 | 1,192 |
| August 15, 2025 | 5,022 | 5,012 | 5,012 | 5,036 | 5,010.78 | 4,271 |