5,522.50
+6(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,525.2 | 5,522.5 | 5,522.5 | 5,527.36 | 5,522.5 | 65 |
| December 23, 2025 | 5,494.08 | 5,516.5 | 5,516.5 | 5,521.04 | 5,494.08 | 117 |
| December 22, 2025 | 5,487.24 | 5,481 | 5,481 | 5,487.24 | 5,461.02 | 282 |
| December 19, 2025 | 5,511.68 | 5,527.5 | 5,527.5 | 5,536.85 | 5,506.01 | 756 |
| December 18, 2025 | 5,494.13 | 5,519 | 5,519 | 5,519 | 5,478 | 122 |
| December 17, 2025 | 5,528 | 5,484 | 5,484 | 5,528 | 5,484 | 91 |
| December 16, 2025 | 5,520 | 5,473 | 5,473 | 5,529.44 | 5,473 | 5,157 |
| December 15, 2025 | 5,559 | 5,533.5 | 5,533.5 | 5,559 | 5,526.04 | 181 |
| December 12, 2025 | 5,523.3 | 5,513.5 | 5,513.5 | 5,537.17 | 5,513.5 | 10 |
| December 11, 2025 | 5,465 | 5,490.5 | 5,490.5 | 5,490.5 | 5,457.3 | 149 |
| December 10, 2025 | 5,486.52 | 5,490 | 5,490 | 5,511 | 5,485 | 898 |
| December 09, 2025 | 5,517.78 | 5,536.5 | 5,536.5 | 5,536.5 | 5,517.78 | 182 |
| December 08, 2025 | 5,576 | 5,528.5 | 5,528.5 | 5,576 | 5,516 | 507 |
| December 05, 2025 | 5,570 | 5,554.5 | 5,554.5 | 5,570 | 5,542 | 167 |
| December 04, 2025 | 5,568 | 5,566 | 5,566 | 5,569 | 5,566 | 6 |
| December 03, 2025 | 5,614.52 | 5,565 | 5,565 | 5,614.52 | 5,559 | 533 |
| December 02, 2025 | 5,627 | 5,624 | 5,624 | 5,653 | 5,624 | 82 |
| December 01, 2025 | 5,665.44 | 5,640.5 | 5,640.5 | 5,665.44 | 5,640.13 | 175 |
| November 28, 2025 | 5,641 | 5,655.5 | 5,655.5 | 5,665 | 5,616.76 | 115 |
| November 27, 2025 | 5,629.57 | 5,625 | 5,625 | 5,629.57 | 5,625 | 354 |
| November 26, 2025 | 5,597.25 | 5,623.5 | 5,623.5 | 5,626.4 | 5,592 | 2,311 |
| November 25, 2025 | 5,598.96 | 5,578.5 | 5,578.5 | 5,598.96 | 5,578.5 | 225 |
| November 24, 2025 | 5,619 | 5,589 | 5,589 | 5,619 | 5,587.34 | 289 |
| November 21, 2025 | 5,573 | 5,545.5 | 5,545.5 | 5,574.72 | 5,545.5 | 1,941 |
| November 20, 2025 | 5,605 | 5,612.5 | 5,612.5 | 5,612.5 | 5,599.43 | 190 |
| November 19, 2025 | 5,587.99 | 5,584 | 5,584 | 5,601 | 5,584 | 77 |
| November 18, 2025 | 5,577.49 | 5,582 | 5,582 | 5,582.56 | 5,565.26 | 387 |
| November 17, 2025 | 5,603.4 | 5,600 | 5,600 | 5,608.28 | 5,593.2 | 8 |
| November 14, 2025 | 5,639 | 5,621.5 | 5,621.5 | 5,639 | 5,573 | 277 |
| November 13, 2025 | 5,650 | 5,608.5 | 5,608.5 | 5,652.27 | 5,605.28 | 70 |
| November 12, 2025 | 5,662.37 | 5,649.5 | 5,649.5 | 5,670.58 | 5,649.4 | 25 |
| November 11, 2025 | 5,605 | 5,616.5 | 5,616.5 | 5,633 | 5,605 | 449 |
| November 10, 2025 | 5,571 | 5,574.5 | 5,574.5 | 5,602 | 5,571 | 1,243 |
| November 07, 2025 | 5,586 | 5,522 | 5,522 | 5,586 | 5,512 | 31 |
| November 06, 2025 | 5,571.72 | 5,558.5 | 5,558.5 | 5,578 | 5,555.52 | 105 |
| November 05, 2025 | 5,576.52 | 5,596 | 5,596 | 5,601 | 5,553.4 | 182 |
| November 04, 2025 | 5,549 | 5,572 | 5,572 | 5,577 | 5,521.68 | 676 |
| November 03, 2025 | 7,278.77 | 7,278.77 | 7,278.77 | 7,278.77 | 7,278.77 | 1,000 |
| October 31, 2025 | 5,543 | 5,530 | 5,530 | 5,543 | 5,530 | 192 |
| October 30, 2025 | 5,515 | 5,570 | 5,570 | 5,574.56 | 5,515 | 86 |
| October 29, 2025 | 5,556.1 | 5,550 | 5,550 | 5,565 | 5,542.16 | 208 |
| October 28, 2025 | 5,564 | 5,548.5 | 5,548.5 | 5,569.78 | 5,542.28 | 17,844 |
| October 27, 2025 | 5,555 | 5,525.5 | 5,525.5 | 5,555 | 5,521.68 | 749 |
| October 24, 2025 | 5,515.56 | 5,537.5 | 5,537.5 | 5,537.5 | 5,515.56 | 648 |
| October 23, 2025 | 5,516.8 | 5,517 | 5,517 | 5,526 | 5,516.8 | 7,197 |
| October 22, 2025 | 5,511.6 | 5,487 | 5,487 | 5,518.92 | 5,487 | 241 |
| October 21, 2025 | 5,513.2 | 5,476.5 | 5,476.5 | 5,521 | 5,473.32 | 946 |
| October 20, 2025 | 5,520.56 | 5,506 | 5,506 | 5,522 | 5,506 | 324 |
| October 17, 2025 | 5,465.56 | 5,492 | 5,492 | 5,492 | 5,464.06 | 2,902 |
| October 16, 2025 | 5,536.72 | 5,522.5 | 5,522.5 | 5,536.72 | 5,522.5 | 95 |
| October 15, 2025 | 5,535 | 5,534 | 5,534 | 5,558 | 5,525.54 | 145 |
| October 14, 2025 | 5,497 | 5,510 | 5,510 | 5,510 | 5,497 | 0 |
| October 13, 2025 | 5,487.38 | 5,491.5 | 5,491.5 | 5,499 | 5,487.38 | 921 |
| October 10, 2025 | 5,513 | 5,483 | 5,483 | 5,530.32 | 5,483 | 131 |
| October 09, 2025 | 5,504.68 | 5,503 | 5,503 | 5,506 | 5,503 | 166 |
| October 08, 2025 | 5,474 | 5,472.5 | 5,472.5 | 5,476 | 5,465 | 1,197 |
| October 07, 2025 | 7,328.37 | 7,328.37 | 7,328.37 | 7,328.37 | 7,328.37 | 0 |
| October 06, 2025 | 5,442.35 | 5,427 | 5,427 | 5,449 | 5,427 | 1,051 |
| October 03, 2025 | 5,426 | 5,449 | 5,449 | 5,426 | 5,426 | 0 |
| October 02, 2025 | 5,405 | 5,420.5 | 5,420.5 | 5,420.5 | 5,405 | 1 |
