10,637.00
-5(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10,622 | 10,637 | 10,637 | 10,637 | 10,622 | 2,542 |
| December 23, 2025 | 10,605 | 10,642 | 10,642 | 10,649 | 10,599 | 978 |
| December 22, 2025 | 10,617 | 10,625.5 | 10,625.5 | 10,633 | 10,596.79 | 3,731 |
| December 19, 2025 | 10,561 | 10,627 | 10,627 | 10,627 | 10,552 | 4,295 |
| December 18, 2025 | 10,491 | 10,573.5 | 10,573.5 | 10,576 | 10,482.65 | 1,453 |
| December 17, 2025 | 10,612 | 10,490 | 10,490 | 10,617 | 10,490 | 3,776 |
| December 16, 2025 | 10,552 | 10,507.5 | 10,507.5 | 10,556 | 10,507.5 | 11,983 |
| December 15, 2025 | 10,644 | 10,626 | 10,626 | 10,661 | 10,599 | 15,072 |
| December 12, 2025 | 10,716.4 | 10,615.5 | 10,615.5 | 10,716.4 | 10,595 | 1,486 |
| December 11, 2025 | 10,603 | 10,614.5 | 10,614.5 | 10,623 | 10,591 | 1,147 |
| December 10, 2025 | 10,650 | 10,640 | 10,640 | 10,650 | 10,628.94 | 358 |
| December 09, 2025 | 10,658 | 10,671 | 10,671 | 10,676 | 10,627 | 2,651 |
| December 08, 2025 | 10,690 | 10,653 | 10,653 | 10,700 | 10,643.15 | 530 |
| December 05, 2025 | 10,664.66 | 10,674 | 10,674 | 10,687 | 10,649.22 | 1,039 |
| December 04, 2025 | 10,640 | 10,628.5 | 10,628.5 | 10,640 | 10,605.8 | 13,236 |
| December 03, 2025 | 10,681 | 10,601 | 10,601 | 10,691 | 10,601 | 244 |
| December 02, 2025 | 10,651 | 10,674.5 | 10,674.5 | 10,722 | 10,649 | 1,660 |
| December 01, 2025 | 10,637 | 10,665.5 | 10,665.5 | 10,665.5 | 10,608 | 4,432 |
| November 28, 2025 | 10,664 | 10,671 | 10,671 | 10,752 | 10,602.5 | 2,545 |
| November 27, 2025 | 10,631 | 10,622 | 10,622 | 10,653 | 10,622 | 1,083 |
| November 26, 2025 | 10,644 | 10,642.5 | 10,642.5 | 10,644.94 | 10,612 | 4,706 |
| November 25, 2025 | 10,533 | 10,526.5 | 10,526.5 | 10,542 | 10,451 | 2,817 |
| November 24, 2025 | 10,485 | 10,538.5 | 10,538.5 | 10,544 | 10,445 | 7,200 |
| November 21, 2025 | 10,344 | 10,387.5 | 10,387.5 | 10,390 | 10,344 | 8,664 |
| November 20, 2025 | 10,612 | 10,546.5 | 10,546.5 | 10,649 | 10,540 | 8,012 |
| November 19, 2025 | 10,424.7 | 10,482.5 | 10,482.5 | 10,534 | 10,420 | 3,338 |
| November 18, 2025 | 10,444 | 10,434.5 | 10,434.5 | 10,470 | 10,372 | 6,847 |
| November 17, 2025 | 10,639 | 10,570 | 10,570 | 10,658 | 10,545.88 | 8,603 |
| November 14, 2025 | 10,619 | 10,644.5 | 10,644.5 | 10,652 | 10,499.32 | 3,174 |
| November 13, 2025 | 10,819 | 10,659 | 10,659 | 10,824 | 10,653 | 7,664 |
| November 12, 2025 | 10,821 | 10,803 | 10,803 | 10,857.59 | 10,797 | 5,066 |
| November 11, 2025 | 10,741 | 10,708 | 10,708 | 10,744 | 10,699 | 12,653 |
| November 10, 2025 | 10,642 | 10,639.5 | 10,639.5 | 10,678.3 | 10,622 | 4,665 |
| November 07, 2025 | 10,612 | 10,448.5 | 10,448.5 | 10,613 | 10,446.6 | 5,070 |
| November 06, 2025 | 10,716 | 10,611 | 10,611 | 10,749 | 10,611 | 10,264 |
| November 05, 2025 | 10,678 | 10,749.5 | 10,749.5 | 10,751 | 10,678 | 11,951 |
| November 04, 2025 | 10,668.85 | 10,743.5 | 10,743.5 | 10,755 | 10,662 | 11,688 |
| November 03, 2025 | 10,744.6 | 10,727.5 | 10,727.5 | 10,787.41 | 10,727.5 | 1,822 |
| October 31, 2025 | 10,778 | 10,731 | 10,731 | 10,814 | 10,720 | 8,206 |
| October 30, 2025 | 10,771 | 10,774 | 10,774 | 10,774 | 10,735.4 | 4,919 |
| October 29, 2025 | 10,769 | 10,761.5 | 10,761.5 | 10,779 | 10,761.5 | 3,669 |
| October 28, 2025 | 10,636 | 10,702.5 | 10,702.5 | 10,799 | 10,635 | 7,086 |
| October 27, 2025 | 10,672 | 10,627.5 | 10,627.5 | 10,672 | 10,596 | 7,324 |
| October 24, 2025 | 10,499.4 | 10,574 | 10,574 | 10,574 | 10,491 | 3,352 |
| October 23, 2025 | 10,414 | 10,457.5 | 10,457.5 | 10,457.5 | 10,396 | 1,622 |
| October 22, 2025 | 10,483 | 10,382.5 | 10,382.5 | 10,483 | 10,414.65 | 342 |
| October 21, 2025 | 10,412 | 10,419.5 | 10,419.5 | 10,431 | 10,410.49 | 1,169 |
| October 20, 2025 | 10,341 | 10,400.5 | 10,400.5 | 10,409 | 10,317.45 | 3,878 |
| October 17, 2025 | 10,165 | 10,253.5 | 10,253.5 | 10,283 | 10,120 | 20,975 |
| October 16, 2025 | 10,347 | 10,326 | 10,326 | 10,354 | 10,318.9 | 11,526 |
| October 15, 2025 | 10,355 | 10,351 | 10,351 | 10,418.3 | 10,351 | 7,097 |
| October 14, 2025 | 10,286.95 | 10,309 | 10,309 | 10,322 | 10,242 | 15,293 |
| October 13, 2025 | 10,305 | 10,317 | 10,317 | 10,335 | 10,272 | 13,339 |
| October 10, 2025 | 10,473 | 10,288 | 10,288 | 10,501 | 10,288 | 9,369 |
| October 09, 2025 | 10,467 | 10,471 | 10,471 | 10,476.55 | 10,451.33 | 4,972 |
| October 08, 2025 | 10,380 | 10,411 | 10,411 | 10,424 | 10,379.55 | 4,208 |
| October 07, 2025 | 10,382 | 10,357.5 | 10,357.5 | 10,434 | 10,354 | 2,470 |
| October 06, 2025 | 10,401 | 10,383 | 10,383 | 10,413.4 | 10,363 | 6,410 |
| October 03, 2025 | 10,388 | 10,375 | 10,375 | 10,391 | 10,362 | 7,789 |
| October 02, 2025 | 10,310.9 | 10,344 | 10,344 | 10,355 | 10,306.97 | 1,082 |