6,407.00
+29(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,369.27 | 6,407 | 6,407 | 6,407 | 6,369.27 | 170 |
| December 03, 2025 | 6,429 | 6,378 | 6,378 | 6,429 | 6,378 | 129 |
| December 02, 2025 | 6,434 | 6,473 | 6,473 | 6,485.42 | 6,434 | 385 |
| December 01, 2025 | 6,409.86 | 6,422.5 | 6,422.5 | 6,422.5 | 6,409.86 | 91 |
| November 28, 2025 | 6,414.91 | 6,435.5 | 6,418.74 | 6,435.5 | 6,414.91 | 180 |
| November 27, 2025 | 6,412 | 6,418 | 6,418 | 6,423.82 | 6,405.96 | 260 |
| November 26, 2025 | 6,347.17 | 6,393 | 6,393 | 6,393 | 6,342.04 | 752 |
| November 25, 2025 | 6,230.7 | 6,306 | 6,306 | 6,306 | 6,230.7 | 93 |
| November 24, 2025 | 6,248.47 | 6,245.5 | 6,245.5 | 6,254.48 | 6,236 | 126 |
| November 21, 2025 | 6,194.4 | 6,203 | 6,203 | 6,214.04 | 6,194.4 | 61 |
| November 20, 2025 | 6,282.44 | 6,238 | 6,238 | 6,282.44 | 6,238 | 547 |
| November 19, 2025 | 6,202.7 | 6,223.5 | 6,223.5 | 6,241 | 6,202.7 | 1,465 |
| November 18, 2025 | 6,230.34 | 6,209 | 6,209 | 6,230.34 | 6,187.04 | 2,028 |
| November 17, 2025 | 6,426.76 | 6,352.5 | 6,352.5 | 6,426.76 | 6,352.5 | 44 |
| November 14, 2025 | 6,430.91 | 6,429 | 6,429 | 6,430.91 | 6,429 | 14 |
| November 13, 2025 | 6,560.48 | 6,515.5 | 6,515.5 | 6,560.48 | 6,515.5 | 956 |
| November 12, 2025 | 6,515.21 | 6,551.5 | 6,551.5 | 6,551.5 | 6,515.21 | 937 |
| November 11, 2025 | 6,452.46 | 6,491 | 6,491 | 6,491 | 6,452.46 | 290 |
| November 10, 2025 | 6,384.63 | 6,397 | 6,397 | 6,397 | 6,384.63 | 713 |
| November 07, 2025 | 6,297.91 | 6,296 | 6,296 | 6,305 | 6,297.91 | 1,650 |
| November 06, 2025 | 6,394.43 | 6,355 | 6,355 | 6,394.43 | 6,351 | 306 |
| November 05, 2025 | 6,346 | 6,375.5 | 6,375.5 | 6,375.5 | 6,328.91 | 1,272 |
| November 04, 2025 | 6,289 | 6,339 | 6,339 | 6,339 | 6,249.78 | 19,199 |
| November 03, 2025 | 7,215.52 | 7,215.52 | 7,215.52 | 7,215.52 | 7,215.52 | 1,140 |
| October 31, 2025 | 6,333.91 | 6,318 | 6,318 | 6,333.91 | 6,309.11 | 173 |
| October 30, 2025 | 6,344.23 | 6,375 | 6,375 | 6,375 | 6,340.25 | 1,139 |
| October 29, 2025 | 6,348 | 6,367 | 6,367 | 6,381.07 | 6,348 | 1,964 |
| October 28, 2025 | 6,333.91 | 6,322.5 | 6,322.5 | 6,334.04 | 6,322.5 | 469 |
| October 27, 2025 | 6,227.09 | 6,258.5 | 6,258.5 | 6,258.5 | 6,227.09 | 44 |
| October 24, 2025 | 6,217 | 6,217 | 6,217 | 6,217 | 6,217 | 0 |
| October 23, 2025 | 6,142.09 | 6,158.5 | 6,158.5 | 6,159.04 | 6,142.09 | 110 |
| October 22, 2025 | 6,109 | 6,118 | 6,118 | 6,118 | 6,109 | 10 |
| October 21, 2025 | 6,103 | 6,085.5 | 6,085.5 | 6,103 | 6,080.96 | 332 |
| October 20, 2025 | 6,028.06 | 6,069 | 6,069 | 6,069 | 6,028.06 | 936 |
| October 17, 2025 | 6,034.43 | 6,024 | 6,024 | 6,060 | 5,995.52 | 1,806 |
| October 16, 2025 | 6,167 | 6,165.5 | 6,165.5 | 6,167 | 6,127.88 | 1,705 |
| October 15, 2025 | 6,233 | 6,189.5 | 6,189.5 | 6,233 | 6,189.5 | 1,865 |
| October 14, 2025 | 6,185 | 6,226.5 | 6,226.5 | 6,228 | 6,183.57 | 1,744 |
| October 13, 2025 | 6,224.96 | 6,197 | 6,197 | 6,224.96 | 6,178.17 | 1,359 |
| October 10, 2025 | 6,263 | 6,193.5 | 6,193.5 | 6,266 | 6,193.5 | 2,141 |
| October 09, 2025 | 6,237.8 | 6,239 | 6,239 | 6,272.27 | 6,237.8 | 4,127 |
| October 08, 2025 | 6,302.96 | 6,317 | 6,317 | 6,317 | 6,299.42 | 6,589 |
| October 07, 2025 | 6,262.91 | 6,236 | 6,236 | 6,262.91 | 6,236 | 1 |
| October 06, 2025 | 6,244.47 | 6,261 | 6,261 | 6,291.09 | 6,243.98 | 5,075 |
| October 03, 2025 | 6,266 | 6,279.5 | 6,279.5 | 6,279.5 | 6,266 | 1,474 |
| October 02, 2025 | 6,253.09 | 6,240 | 6,240 | 6,276.23 | 6,240 | 500 |
| October 01, 2025 | 6,251 | 6,238.5 | 6,238.5 | 6,251 | 6,192 | 7,539 |
| September 30, 2025 | 6,231.25 | 6,218.5 | 6,218.5 | 6,231.25 | 6,218.5 | 332 |
| September 29, 2025 | 6,222 | 6,218 | 6,218 | 6,238.04 | 6,214.65 | 469 |
| September 26, 2025 | 6,173.83 | 6,199 | 6,199 | 6,199 | 6,173.83 | 123 |
| September 25, 2025 | 6,120.5 | 6,120.5 | 6,120.5 | 6,120.5 | 6,120.5 | 0 |
| September 24, 2025 | 6,165 | 6,167.5 | 6,167.5 | 6,167.5 | 6,165 | 1,978 |
| September 23, 2025 | 6,187.18 | 6,189.5 | 6,189.5 | 6,191.18 | 6,182.04 | 985 |
| September 22, 2025 | 6,154 | 6,154 | 6,154 | 6,154 | 6,133.32 | 11,656 |
| September 19, 2025 | 6,140.63 | 6,159 | 6,159 | 6,164.7 | 6,140.63 | 746 |
| September 18, 2025 | 6,141.5 | 6,141.5 | 6,141.5 | 6,141.5 | 6,141.5 | 0 |
| September 17, 2025 | 6,086.88 | 6,094.5 | 6,094.5 | 6,094.5 | 6,077.91 | 137 |
| September 16, 2025 | 6,152.05 | 6,080.5 | 6,080.5 | 6,166 | 6,080.5 | 8,364 |
| September 15, 2025 | 6,173 | 6,187.5 | 6,187.5 | 6,187.5 | 6,173 | 275 |
| September 12, 2025 | 6,133.06 | 6,137.5 | 6,137.5 | 6,144 | 6,119.23 | 1,741 |