5,664.00
-24(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5,707 | 5,664 | 5,664 | 5,716 | 5,654 | 10,502 |
| November 06, 2025 | 5,757.8 | 5,688 | 5,688 | 5,770 | 5,682 | 1,468 |
| November 05, 2025 | 5,758 | 5,759 | 5,759 | 5,772.25 | 5,742.65 | 1,700 |
| November 04, 2025 | 5,779 | 5,775 | 5,775 | 5,780.4 | 5,741 | 1,244 |
| November 03, 2025 | 7,632.44 | 7,632.44 | 7,632.44 | 7,632.44 | 7,632.44 | 3,146 |
| October 31, 2025 | 5,875 | 5,824 | 5,824 | 5,878 | 5,824 | 81 |
| October 30, 2025 | 5,861 | 5,869.5 | 5,869.5 | 5,893 | 5,861 | 2,508 |
| October 29, 2025 | 5,901 | 5,886.5 | 5,886.5 | 5,903 | 5,888 | 2,080 |
| October 28, 2025 | 5,869 | 5,890 | 5,890 | 5,894 | 5,863 | 1,529 |
| October 27, 2025 | 5,895 | 5,885 | 5,885 | 5,906 | 5,876.25 | 3,519 |
| October 24, 2025 | 5,871.05 | 5,894.5 | 5,894.5 | 5,894.5 | 5,844 | 224 |
| October 23, 2025 | 5,800 | 5,855 | 5,855 | 5,859 | 5,800 | 867 |
| October 22, 2025 | 5,774 | 5,788 | 5,788 | 5,808.25 | 5,770 | 5,667 |
| October 21, 2025 | 5,742.1 | 5,756 | 5,756 | 5,756 | 5,732 | 511 |
| October 20, 2025 | 5,725 | 5,741 | 5,741 | 5,741 | 5,708 | 335 |
| October 17, 2025 | 5,666 | 5,694 | 5,694 | 5,721.1 | 5,641 | 1,082 |
| October 16, 2025 | 5,733 | 5,756 | 5,756 | 5,756 | 5,722 | 5,397 |
| October 15, 2025 | 5,776 | 5,737 | 5,737 | 5,777 | 5,735 | 35,112 |
| October 14, 2025 | 5,749 | 5,746 | 5,746 | 5,754 | 5,729 | 6,330 |
| October 13, 2025 | 5,731 | 5,763 | 5,763 | 5,776 | 5,729 | 1,709 |
| October 10, 2025 | 5,795 | 5,721 | 5,721 | 5,810 | 5,720.81 | 2,798 |
| October 09, 2025 | 5,801 | 5,806.5 | 5,806.5 | 5,823 | 5,801 | 3,562 |
| October 08, 2025 | 5,786 | 5,786 | 5,786 | 5,786 | 5,771.75 | 264 |
| October 07, 2025 | 5,786 | 5,779.5 | 5,779.5 | 5,811.6 | 5,779.5 | 1,451 |
| October 06, 2025 | 5,812 | 5,797.5 | 5,797.5 | 5,812 | 5,764 | 8,932 |
| October 03, 2025 | 5,811 | 5,806.5 | 5,806.5 | 5,811 | 5,794.4 | 729 |
| October 02, 2025 | 5,787 | 5,768 | 5,768 | 5,787 | 5,750.75 | 2,989 |
| October 01, 2025 | 5,719.6 | 5,742 | 5,742 | 5,742 | 5,716.5 | 4,351 |
| September 30, 2025 | 5,709 | 5,727 | 5,727 | 5,727 | 5,683.05 | 6,512 |
| September 29, 2025 | 5,706 | 5,707 | 5,707 | 5,707 | 5,686.25 | 10 |
| September 26, 2025 | 5,665 | 5,670.5 | 5,670.5 | 5,675.65 | 5,649.35 | 15,057 |
| September 25, 2025 | 5,702 | 5,657.5 | 5,657.5 | 5,702 | 5,657.06 | 380 |
| September 24, 2025 | 5,721 | 5,707 | 5,707 | 5,733 | 5,707 | 479 |
| September 23, 2025 | 5,726 | 5,740.5 | 5,740.5 | 5,762 | 5,726 | 4,440 |
| September 22, 2025 | 5,711 | 5,702 | 5,702 | 5,721 | 5,677 | 3,623 |
| September 19, 2025 | 5,730 | 5,703 | 5,703 | 5,742 | 5,700 | 5,821 |
| September 18, 2025 | 5,694 | 5,718 | 5,718 | 5,726 | 5,691 | 1,855 |
| September 17, 2025 | 5,683 | 5,672 | 5,672 | 5,693 | 5,671 | 794 |
| September 16, 2025 | 5,701 | 5,664.5 | 5,664.5 | 5,701 | 5,674 | 82 |
| September 15, 2025 | 5,708 | 5,700 | 5,700 | 5,719 | 5,675 | 1,990 |
| September 12, 2025 | 5,677 | 5,671 | 5,671 | 5,698 | 5,654 | 2,129 |
| September 11, 2025 | 5,662 | 5,665 | 5,665 | 5,686.4 | 5,648 | 1,668 |
| September 10, 2025 | 5,676.25 | 5,636 | 5,636 | 5,678 | 5,636 | 12,886 |
| September 09, 2025 | 5,680.9 | 5,664 | 5,664 | 5,689 | 5,657 | 7,250 |
| September 08, 2025 | 5,646.85 | 5,674 | 5,674 | 5,674 | 5,646.85 | 1,303 |
| September 05, 2025 | 5,634 | 5,630 | 5,630 | 5,650.25 | 5,630 | 207 |
| September 04, 2025 | 5,599 | 5,608 | 5,608 | 5,609 | 5,592 | 591 |
| September 03, 2025 | 5,616.08 | 5,590.5 | 5,590.5 | 5,616.08 | 5,575 | 453 |
| September 02, 2025 | 5,653 | 5,588.5 | 5,588.5 | 5,653 | 5,588.5 | 2,091 |
| September 01, 2025 | 5,709 | 5,672.5 | 5,672.5 | 5,710 | 5,672.01 | 1,008 |
| August 29, 2025 | 5,688 | 5,669 | 5,669 | 5,711 | 5,669 | 2,030 |
| August 28, 2025 | 5,704 | 5,692.5 | 5,692.5 | 5,723 | 5,683 | 5,424 |
| August 27, 2025 | 5,715 | 5,687 | 5,687 | 5,718 | 5,675.05 | 331 |
| August 26, 2025 | 5,760 | 5,719 | 5,719 | 5,760 | 5,702 | 1,242 |
| August 22, 2025 | 5,727 | 5,797 | 5,797 | 5,797.95 | 5,718 | 2,248 |
| August 21, 2025 | 5,731 | 5,727.5 | 5,727.5 | 5,734 | 5,711 | 1,705 |
| August 20, 2025 | 5,688 | 5,728 | 5,728 | 5,728 | 5,682 | 424 |
| August 19, 2025 | 5,686 | 5,723 | 5,723 | 5,731 | 5,686 | 763 |
| August 18, 2025 | 5,711 | 5,672.5 | 5,672.5 | 5,711 | 5,656 | 1,451 |
| August 15, 2025 | 5,705 | 5,676 | 5,676 | 5,705 | 5,671 | 958 |