7,240.00
+33.5(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 7,244 | 7,237 | 7,237 | 7,244 | 7,237 | 4 |
| December 02, 2025 | 7,245.5 | 7,245.5 | 7,245.5 | 7,245.5 | 7,245.5 | 0 |
| December 01, 2025 | 7,195.65 | 7,271 | 7,271 | 7,271 | 7,195.65 | 1,851 |
| November 28, 2025 | 7,205.54 | 7,233.5 | 7,233.5 | 7,233.5 | 7,205.54 | 38 |
| November 27, 2025 | 7,193 | 7,161 | 7,161 | 7,193 | 7,161 | 1,176 |
| November 26, 2025 | 7,174.46 | 7,185 | 7,185 | 7,185 | 7,174.46 | 48 |
| November 25, 2025 | 7,111.5 | 7,111.5 | 7,111.5 | 7,111.5 | 7,111.5 | 0 |
| November 24, 2025 | 7,002 | 7,074 | 7,074 | 7,074 | 7,002 | 1,670 |
| November 21, 2025 | 6,869 | 6,921.5 | 6,921.5 | 6,921.5 | 6,858 | 3,914 |
| November 20, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 0 |
| November 19, 2025 | 6,973.5 | 6,973.5 | 6,973.5 | 6,973.5 | 6,973.5 | 0 |
| November 18, 2025 | 7,018 | 6,999 | 6,999 | 7,018 | 6,999 | 115 |
| November 17, 2025 | 7,105 | 7,136 | 7,136 | 7,136 | 7,105 | 974 |
| November 14, 2025 | 7,100.31 | 7,201 | 7,201 | 7,201 | 7,100.31 | 82 |
| November 13, 2025 | 7,236.5 | 7,236.5 | 7,236.5 | 7,236.5 | 7,236.5 | 0 |
| November 12, 2025 | 7,405 | 7,405 | 7,405 | 7,405 | 7,405 | 0 |
| November 11, 2025 | 7,399.5 | 7,399.5 | 7,399.5 | 7,399.5 | 7,399.5 | 0 |
| November 10, 2025 | 7,391 | 7,380 | 7,380 | 7,391 | 7,380 | 735 |
| November 07, 2025 | 7,248 | 7,248 | 7,248 | 7,248 | 7,248 | 0 |
| November 06, 2025 | 7,510 | 7,339.5 | 7,339.5 | 7,513 | 7,339.5 | 5,061 |
| November 05, 2025 | 7,504 | 7,492.5 | 7,492.5 | 7,511 | 7,492.5 | 424 |
| November 04, 2025 | 7,495 | 7,537.5 | 7,537.5 | 7,520 | 7,489 | 2,352 |
| November 03, 2025 | 7,487 | 7,564 | 7,564 | 7,564 | 7,471 | 1,145 |
| October 31, 2025 | 7,467 | 7,467 | 7,467 | 7,467 | 7,467 | 0 |
| October 30, 2025 | 7,293 | 7,295 | 7,295 | 7,295 | 7,292 | 896 |
| October 29, 2025 | 7,399 | 7,377 | 7,377 | 7,400 | 7,348.64 | 1,227 |
| October 28, 2025 | 7,375.5 | 7,375.5 | 7,375.5 | 7,375.5 | 7,375.5 | 0 |
| October 27, 2025 | 7,313 | 7,313 | 7,313 | 7,313 | 7,313 | 0 |
| October 24, 2025 | 7,240.5 | 7,240.5 | 7,240.5 | 7,240.5 | 7,240.5 | 0 |
| October 23, 2025 | 7,146.5 | 7,146.5 | 7,146.5 | 7,146.5 | 7,146.5 | 0 |
| October 22, 2025 | 7,150.5 | 7,150.5 | 7,150.5 | 7,150.5 | 7,150.5 | 0 |
| October 21, 2025 | 7,198.5 | 7,198.5 | 7,198.5 | 7,198.5 | 7,198.5 | 0 |
| October 20, 2025 | 7,031.44 | 7,053 | 7,053 | 7,053 | 7,031.44 | 424 |
| October 17, 2025 | 6,899 | 6,993 | 6,993 | 6,993 | 6,899 | 260 |
| October 16, 2025 | 7,032.5 | 7,032.5 | 7,032.5 | 7,032.5 | 7,032.5 | 0 |
| October 15, 2025 | 7,102 | 7,081 | 7,081 | 7,116 | 7,081 | 360 |
| October 14, 2025 | 7,048 | 7,066.5 | 7,066.5 | 7,066.5 | 7,013.63 | 2,229 |
| October 13, 2025 | 7,059.5 | 7,059.5 | 7,059.5 | 7,059.5 | 7,059.5 | 0 |
| October 10, 2025 | 7,165 | 7,011 | 7,011 | 7,165 | 7,011 | 166 |
| October 09, 2025 | 7,126.5 | 7,126.5 | 7,126.5 | 7,126.5 | 7,126.5 | 0 |
| October 08, 2025 | 7,116 | 7,116 | 7,116 | 7,116 | 7,116 | 0 |
| October 07, 2025 | 7,103 | 7,103 | 7,103 | 7,103 | 7,103 | 0 |
| October 06, 2025 | 7,157 | 7,128 | 7,128 | 7,157 | 7,128 | 526 |
| October 03, 2025 | 7,132.5 | 7,132.5 | 7,132.5 | 7,132.5 | 7,132.5 | 0 |
| October 02, 2025 | 7,252 | 7,203 | 7,203 | 7,252 | 7,203 | 260 |
| October 01, 2025 | 7,144 | 7,172 | 7,172 | 7,172 | 7,144 | 9 |
| September 30, 2025 | 7,148 | 7,148 | 7,148 | 7,148 | 7,148 | 0 |
| September 29, 2025 | 7,235 | 7,216 | 7,216 | 7,235 | 7,216 | 37 |
| September 26, 2025 | 7,174 | 7,174 | 7,174 | 7,174 | 7,174 | 0 |
| September 25, 2025 | 7,178 | 7,178 | 7,178 | 7,178 | 7,178 | 0 |
| September 24, 2025 | 7,202.5 | 7,202.5 | 7,202.5 | 7,202.5 | 7,202.5 | 0 |
| September 23, 2025 | 7,216.33 | 7,163.5 | 7,163.5 | 7,216.33 | 7,163.5 | 98 |
| September 22, 2025 | 7,235.77 | 7,252.5 | 7,252.5 | 7,252.5 | 7,234 | 424 |
| September 19, 2025 | 7,255.5 | 7,255.5 | 7,255.5 | 7,255.5 | 7,255.5 | 0 |
| September 18, 2025 | 7,232 | 7,232 | 7,232 | 7,232 | 7,232 | 0 |
| September 17, 2025 | 7,182.91 | 7,138 | 7,138 | 7,182.91 | 7,138 | 4 |
| September 16, 2025 | 7,180.5 | 7,180.5 | 7,180.5 | 7,180.5 | 7,180.5 | 0 |
| September 15, 2025 | 7,166 | 7,204 | 7,204 | 7,204 | 7,166 | 260 |
| September 12, 2025 | 7,083.5 | 7,083.5 | 7,083.5 | 7,083.5 | 7,083.5 | 0 |
| September 11, 2025 | 6,982.81 | 7,028 | 7,028 | 7,028 | 6,982.81 | 13 |