6,507.50
-14.5(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,510.26 | 6,507.5 | 6,507.5 | 6,510.26 | 6,506 | 530 |
| December 03, 2025 | 6,522 | 6,522 | 6,522 | 6,522 | 6,522 | 0 |
| December 02, 2025 | 6,602.01 | 6,566.5 | 6,566.5 | 6,602.01 | 6,566.5 | 312 |
| December 01, 2025 | 6,515.08 | 6,550.5 | 6,550.5 | 6,550.5 | 6,509.1 | 2,155 |
| November 28, 2025 | 6,540.57 | 6,542 | 6,542 | 6,542 | 6,540.57 | 271 |
| November 27, 2025 | 6,520.4 | 6,505 | 6,505 | 6,520.4 | 6,505 | 152 |
| November 26, 2025 | 6,451.34 | 6,490.5 | 6,490.5 | 6,490.5 | 6,451.34 | 34 |
| November 25, 2025 | 6,371 | 6,345 | 6,369 | 6,371 | 6,345 | 3,367 |
| November 24, 2025 | 6,298.17 | 6,407.5 | 6,407.5 | 6,407.5 | 6,298.17 | 1,451 |
| November 21, 2025 | 6,303 | 6,302.5 | 6,302.5 | 6,303 | 6,302.5 | 868 |
| November 20, 2025 | 6,578 | 6,501.5 | 6,501.5 | 6,578 | 6,501.5 | 3,111 |
| November 19, 2025 | 6,366 | 6,434 | 6,434 | 6,434 | 6,366 | 128 |
| November 18, 2025 | 6,409 | 6,426.5 | 6,426.5 | 6,426.5 | 6,383 | 2,748 |
| November 17, 2025 | 6,554 | 6,507.5 | 6,507.5 | 6,554 | 6,487 | 212 |
| November 14, 2025 | 6,530 | 6,707 | 6,707 | 6,707 | 6,530 | 919 |
| November 13, 2025 | 6,656 | 6,598.5 | 6,598.5 | 6,672.28 | 6,598.5 | 6,434 |
| November 12, 2025 | 6,731.5 | 6,731.5 | 6,731.5 | 6,731.5 | 6,731.5 | 0 |
| November 11, 2025 | 6,689.19 | 6,685.5 | 6,685.5 | 6,689.19 | 6,663.81 | 3 |
| November 10, 2025 | 6,736 | 6,684.5 | 6,684.5 | 6,736 | 6,684.5 | 2,826 |
| November 07, 2025 | 6,694.42 | 6,550 | 6,550 | 6,694.42 | 6,584.29 | 191 |
| November 06, 2025 | 6,759.25 | 6,711.5 | 6,711.5 | 6,759.25 | 6,711.5 | 1,521 |
| November 05, 2025 | 6,776.61 | 6,852.5 | 6,852.5 | 6,852.5 | 6,776.61 | 919 |
| November 04, 2025 | 6,833.3 | 6,874 | 6,874 | 6,874 | 6,832 | 241 |
| November 03, 2025 | 9,039.26 | 9,039.26 | 9,039.26 | 9,039.26 | 9,039.26 | 1,873 |
| October 31, 2025 | 6,872.5 | 6,872.5 | 6,872.5 | 6,872.5 | 6,872.5 | 0 |
| October 30, 2025 | 6,900.11 | 6,890 | 6,890 | 6,900.11 | 6,885.51 | 406 |
| October 29, 2025 | 6,937.16 | 6,916.5 | 6,916.5 | 6,937.16 | 6,908 | 2,470 |
| October 28, 2025 | 6,755.37 | 6,828 | 6,828 | 6,828 | 6,755.37 | 718 |
| October 27, 2025 | 6,792.75 | 6,797.5 | 6,797.5 | 6,797.5 | 6,775 | 1,987 |
| October 24, 2025 | 6,762.5 | 6,762.5 | 6,762.5 | 6,762.5 | 6,762.5 | 0 |
| October 23, 2025 | 6,661 | 6,661 | 6,661 | 6,661 | 6,661 | 0 |
| October 22, 2025 | 6,648 | 6,583 | 6,583 | 6,652 | 6,583 | 37 |
| October 21, 2025 | 6,668.53 | 6,669.5 | 6,669.5 | 6,681 | 6,668.53 | 147 |
| October 20, 2025 | 6,707.5 | 6,707.5 | 6,707.5 | 6,707.5 | 6,707.5 | 0 |
| October 17, 2025 | 6,459.65 | 6,541 | 6,541 | 6,564 | 6,459.65 | 151 |
| October 16, 2025 | 6,614 | 6,599.5 | 6,599.5 | 6,632 | 6,599.5 | 83 |
| October 15, 2025 | 6,602 | 6,568.5 | 6,568.5 | 6,602 | 6,568.5 | 9,090 |
| October 14, 2025 | 6,436.44 | 6,463 | 6,463 | 6,463 | 6,379.52 | 139 |
| October 13, 2025 | 6,494.16 | 6,536 | 6,536 | 6,536 | 6,494.16 | 112 |
| October 10, 2025 | 6,582.88 | 6,380 | 6,380 | 6,595 | 6,380 | 209 |
| October 09, 2025 | 6,632.22 | 6,586 | 6,586 | 6,632.22 | 6,577.53 | 289 |
| October 08, 2025 | 6,588.5 | 6,588.5 | 6,588.5 | 6,588.5 | 6,588.5 | 0 |
| October 07, 2025 | 6,578 | 6,525.5 | 6,525.5 | 6,584 | 6,525.5 | 147 |
| October 06, 2025 | 6,459.99 | 6,496 | 6,496 | 6,512.53 | 6,459.99 | 6,534 |
| October 03, 2025 | 6,488 | 6,473 | 6,473 | 6,488 | 6,473 | 115 |
| October 02, 2025 | 6,398.5 | 6,398.5 | 6,398.5 | 6,398.5 | 6,398.5 | 0 |
| October 01, 2025 | 6,318.35 | 6,347.5 | 6,347.5 | 6,347.5 | 6,318.35 | 252 |
| September 30, 2025 | 6,280 | 6,309.5 | 6,309.5 | 6,311.9 | 6,272.99 | 15,486 |
| September 29, 2025 | 6,304.36 | 6,310.5 | 6,310.5 | 6,320 | 6,296 | 191 |
| September 26, 2025 | 6,232.08 | 6,239 | 6,239 | 6,239 | 6,232.08 | 16 |
| September 25, 2025 | 6,288 | 6,316 | 6,316 | 6,319 | 6,288 | 2,425 |
| September 24, 2025 | 6,326 | 6,346 | 6,346 | 6,349 | 6,324 | 1,668 |
| September 23, 2025 | 6,375 | 6,399.5 | 6,399.5 | 6,414.74 | 6,372 | 1,256 |
| September 22, 2025 | 6,287 | 6,303.5 | 6,303.5 | 6,303.5 | 6,285 | 4,220 |
| September 19, 2025 | 6,269 | 6,278 | 6,278 | 6,287 | 6,269 | 1,492 |
| September 18, 2025 | 6,271 | 6,280.5 | 6,280.5 | 6,286.19 | 6,243 | 1,365 |
| September 17, 2025 | 6,194 | 6,197.5 | 6,197.5 | 6,203 | 6,189 | 2,758 |
| September 16, 2025 | 6,229 | 6,197.5 | 6,197.5 | 6,231.64 | 6,197.5 | 4,048 |
| September 15, 2025 | 6,187 | 6,187 | 6,187 | 6,187 | 6,187 | 0 |
| September 12, 2025 | 6,176 | 6,171 | 6,171 | 6,178.48 | 6,171 | 848 |