5,782.00
+4(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5,796 | 5,782 | 5,782 | 5,809.9 | 5,782 | 2,377 |
| December 04, 2025 | 5,782 | 5,778 | 5,778 | 5,782 | 5,768 | 69 |
| December 03, 2025 | 5,787 | 5,748.4 | 5,748.4 | 5,795 | 5,740 | 1,112 |
| December 02, 2025 | 5,777 | 5,772 | 5,772 | 5,795 | 5,767.9 | 104 |
| December 01, 2025 | 5,772 | 5,794.5 | 5,794.5 | 5,809 | 5,749 | 764 |
| November 28, 2025 | 5,799 | 5,805 | 5,805 | 5,814 | 5,790.75 | 1,210 |
| November 27, 2025 | 5,742 | 5,783 | 5,783 | 5,783 | 5,742 | 36 |
| November 26, 2025 | 5,720 | 5,733 | 5,733 | 5,733 | 5,716 | 860 |
| November 25, 2025 | 5,645 | 5,690 | 5,690 | 5,695 | 5,632 | 2,198 |
| November 24, 2025 | 5,638.2 | 5,650 | 5,650 | 5,666 | 5,638.2 | 10,322 |
| November 21, 2025 | 5,575 | 5,603 | 5,603 | 5,622 | 5,575 | 4,013 |
| November 20, 2025 | 5,672 | 5,630 | 5,630 | 5,672 | 5,630 | 1,395 |
| November 19, 2025 | 5,629 | 5,635 | 5,635 | 5,669.25 | 5,615 | 3,827 |
| November 18, 2025 | 5,631 | 5,614 | 5,614 | 5,644 | 5,596 | 13,542 |
| November 17, 2025 | 5,749.5 | 5,699 | 5,699 | 5,749.5 | 5,699 | 1,494 |
| November 14, 2025 | 5,779 | 5,750 | 5,750 | 5,779 | 5,694.9 | 1,901 |
| November 13, 2025 | 5,834 | 5,799.5 | 5,799.5 | 5,856 | 5,799.5 | 1,083 |
| November 12, 2025 | 5,805 | 5,808 | 5,808 | 5,828.4 | 5,781 | 357 |
| November 11, 2025 | 5,738 | 5,767 | 5,767 | 5,774 | 5,738 | 3,534 |
| November 10, 2025 | 5,712 | 5,714 | 5,714 | 5,734 | 5,712 | 647 |
| 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 |