7,040.00
+10(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,045.1 | 7,040 | 7,040 | 7,058 | 7,031.6 | 3,377 |
| December 03, 2025 | 7,074 | 7,030 | 7,030 | 7,085 | 7,025.1 | 5,595 |
| December 02, 2025 | 7,030 | 7,024 | 7,024 | 7,086 | 7,024 | 38,775 |
| December 01, 2025 | 7,022 | 7,037 | 7,037 | 7,079 | 6,998.2 | 4,803 |
| November 28, 2025 | 6,995 | 6,999 | 6,999 | 7,038 | 6,954 | 13,599 |
| November 27, 2025 | 6,989 | 6,994 | 6,994 | 7,017 | 6,982.67 | 37,385 |
| November 26, 2025 | 6,963 | 6,989 | 6,989 | 6,989 | 6,943.07 | 25,696 |
| November 25, 2025 | 6,885 | 6,915 | 6,915 | 6,924.63 | 6,850 | 7,556 |
| November 24, 2025 | 6,901 | 6,869 | 6,869 | 6,913 | 6,869 | 821 |
| November 21, 2025 | 6,794.3 | 6,852 | 6,852 | 6,884 | 6,794.3 | 3,344 |
| November 20, 2025 | 6,970 | 6,915 | 6,915 | 6,970 | 6,913 | 1,468 |
| November 19, 2025 | 6,917 | 6,888 | 6,888 | 6,939.8 | 6,868.13 | 1,363 |
| November 18, 2025 | 6,940 | 6,887 | 6,873.46 | 6,943 | 6,867 | 1,891 |
| November 17, 2025 | 7,072.38 | 7,009 | 6,995.22 | 7,075.74 | 6,994.37 | 3,181 |
| November 14, 2025 | 7,134 | 7,078 | 7,064.08 | 7,134 | 7,025 | 2,238 |
| November 13, 2025 | 7,211 | 7,136 | 7,121.97 | 7,231.32 | 7,136 | 1,892 |
| November 12, 2025 | 7,125 | 7,177 | 7,162.89 | 7,210.9 | 7,125 | 2,025 |
| November 11, 2025 | 7,019 | 7,090 | 7,090 | 7,101 | 7,019 | 1,044 |
| November 10, 2025 | 6,960 | 6,973 | 6,973 | 7,003 | 6,955 | 1,203 |
| November 07, 2025 | 6,932 | 6,882 | 6,882 | 6,933.52 | 6,881 | 1,965 |
| November 06, 2025 | 6,981 | 6,924 | 6,924 | 6,988 | 6,924 | 10,226 |
| November 05, 2025 | 6,983 | 6,984 | 6,984 | 7,000.3 | 6,917 | 2,847 |
| November 04, 2025 | 6,910.03 | 6,977 | 6,977 | 6,977 | 6,882.05 | 1,293 |
| November 03, 2025 | 6,966 | 6,960 | 6,960 | 7,001 | 6,958 | 2,395 |
| October 31, 2025 | 7,011 | 6,965 | 6,965 | 7,033 | 6,962 | 4,023 |
| October 30, 2025 | 7,037 | 7,027 | 7,027 | 7,038.87 | 6,992 | 7,950 |
| October 29, 2025 | 7,013 | 7,047 | 7,047 | 7,070 | 7,004 | 3,216 |
| October 28, 2025 | 7,010 | 7,026 | 7,026 | 7,033 | 6,989 | 24,481 |
| October 27, 2025 | 6,964 | 7,002 | 7,002 | 7,013.41 | 6,964 | 110,979 |
| October 24, 2025 | 7,015 | 7,005 | 7,005 | 7,015 | 6,961 | 7,577 |
| October 23, 2025 | 6,931 | 6,975 | 6,975 | 6,978 | 6,926 | 5,757 |
| October 22, 2025 | 6,962 | 6,927 | 6,927 | 6,970.81 | 6,922.6 | 3,230 |
| October 21, 2025 | 6,955.6 | 6,944 | 6,944 | 6,968 | 6,940.3 | 3,775 |
| October 20, 2025 | 6,920 | 6,959.5 | 6,959.5 | 6,960 | 6,905.7 | 6,286 |
| October 17, 2025 | 6,854 | 6,899 | 6,899 | 6,923 | 6,839.78 | 3,927 |
| October 16, 2025 | 6,895 | 6,949 | 6,949 | 6,949 | 6,877 | 10,445 |
| October 15, 2025 | 6,933 | 6,860 | 6,860 | 6,948 | 6,860 | 4,940 |
| October 14, 2025 | 6,817 | 6,859 | 6,859 | 6,859 | 6,809.03 | 5,169 |
| October 13, 2025 | 6,851 | 6,847 | 6,847 | 6,878 | 6,819 | 3,600 |
| October 10, 2025 | 6,935 | 6,838 | 6,838 | 6,941.99 | 6,838 | 4,111 |
| October 09, 2025 | 6,937 | 6,909 | 6,909 | 6,944.1 | 6,901 | 3,818 |
| October 08, 2025 | 6,872 | 6,915 | 6,915 | 6,922 | 6,872 | 1,992 |
| October 07, 2025 | 6,900.49 | 6,882.5 | 6,882.5 | 6,919 | 6,879 | 1,973 |
| October 06, 2025 | 6,908.86 | 6,910 | 6,910 | 6,927 | 6,864 | 4,647 |
| October 03, 2025 | 6,927 | 6,919 | 6,919 | 6,936 | 6,914.05 | 3,787 |
| October 02, 2025 | 6,851.17 | 6,905 | 6,905 | 6,924 | 6,851.17 | 14,643 |
| October 01, 2025 | 6,770 | 6,831.5 | 6,831.5 | 6,837 | 6,770 | 1,945 |
| September 30, 2025 | 6,736 | 6,768 | 6,768 | 6,768 | 6,726 | 2,418 |
| September 29, 2025 | 6,739 | 6,751.5 | 6,751.5 | 6,762 | 6,728.25 | 6,984 |
| September 26, 2025 | 6,701 | 6,717 | 6,717 | 6,732 | 6,691.06 | 3,138 |
| September 25, 2025 | 6,698 | 6,682.5 | 6,682.5 | 6,700 | 6,668 | 3,235 |
| September 24, 2025 | 6,753.1 | 6,715 | 6,715 | 6,753.1 | 6,707.7 | 2,973 |
| September 23, 2025 | 6,763 | 6,744 | 6,744 | 6,765.4 | 6,720 | 8,381 |
| September 22, 2025 | 6,711 | 6,708.5 | 6,708.5 | 6,715 | 6,670 | 11,638 |
| September 19, 2025 | 6,716 | 6,722 | 6,722 | 6,761 | 6,711 | 3,137 |
| September 18, 2025 | 6,689 | 6,703 | 6,703 | 6,708 | 6,627.49 | 2,575 |
| September 17, 2025 | 6,649 | 6,607 | 6,607 | 6,651 | 6,607 | 7,201 |
| September 16, 2025 | 6,672 | 6,616 | 6,616 | 6,675 | 6,612 | 2,373 |
| September 15, 2025 | 6,654 | 6,671 | 6,671 | 6,684 | 6,646.9 | 47,094 |
| September 12, 2025 | 6,658 | 6,632 | 6,632 | 6,658 | 6,619.3 | 4,842 |