4,352.50
-30(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,435 | 4,352.5 | 4,352.5 | 4,435 | 4,352.5 | 356 |
| December 04, 2025 | 4,496.2 | 4,382.5 | 4,382.5 | 4,496.2 | 4,382.5 | 1,432 |
| December 03, 2025 | 4,552.2 | 4,577.5 | 4,577.5 | 4,610 | 4,552.2 | 254 |
| December 02, 2025 | 4,524.3 | 4,595 | 4,595 | 4,620.4 | 4,510 | 442 |
| December 01, 2025 | 4,190 | 4,342.5 | 4,342.5 | 4,359.15 | 4,190 | 2,215 |
| November 28, 2025 | 4,275 | 4,292.5 | 4,292.5 | 4,390 | 4,275 | 263 |
| November 27, 2025 | 4,380.84 | 4,375 | 4,375 | 4,380.84 | 4,320 | 770 |
| November 26, 2025 | 4,490 | 4,380 | 4,380 | 4,490 | 4,370 | 729 |
| November 25, 2025 | 4,285 | 4,375 | 4,375 | 4,380 | 4,285 | 176 |
| November 24, 2025 | 4,290 | 4,310 | 4,310 | 4,310 | 4,290 | 446 |
| November 21, 2025 | 4,020 | 4,185 | 4,185 | 4,185 | 4,011.02 | 712 |
| November 20, 2025 | 4,178.26 | 4,215 | 4,215 | 4,295 | 4,135 | 2,697 |
| November 19, 2025 | 3,995 | 4,157.5 | 4,157.5 | 4,200 | 3,995 | 247 |
| November 18, 2025 | 4,060 | 4,085 | 4,085 | 4,130 | 4,060 | 1,762 |
| November 17, 2025 | 4,230 | 4,072.5 | 4,072.5 | 4,230 | 4,072.5 | 750 |
| November 14, 2025 | 4,070 | 4,285 | 4,285 | 4,285 | 4,070 | 338 |
| November 13, 2025 | 4,270 | 4,265 | 4,265 | 4,285 | 4,240 | 169 |
| November 12, 2025 | 4,369.41 | 4,305 | 4,305 | 4,369.41 | 4,241.16 | 1,015 |
| November 11, 2025 | 4,189.67 | 4,237.5 | 4,237.5 | 4,260 | 4,189.67 | 58 |
| November 10, 2025 | 4,095 | 4,130 | 4,130 | 4,270 | 4,095 | 1,422 |
| November 07, 2025 | 4,140 | 4,145 | 4,145 | 4,165 | 4,125 | 421 |
| November 06, 2025 | 4,135 | 4,250 | 4,250 | 4,273.76 | 4,135 | 262 |
| November 05, 2025 | 4,150 | 4,210 | 4,210 | 4,219.16 | 4,145 | 1,386 |
| November 04, 2025 | 4,110 | 4,217.5 | 4,217.5 | 4,217.5 | 4,090 | 1,288 |
| November 03, 2025 | 4,190.54 | 4,067.5 | 4,067.5 | 4,190.54 | 4,055 | 382 |
| October 31, 2025 | 4,420 | 4,247.5 | 4,247.5 | 4,445 | 4,175.62 | 1,414 |
| October 30, 2025 | 4,195 | 4,235 | 4,235 | 4,244.18 | 4,140 | 3,584 |
| October 29, 2025 | 4,140 | 4,097.5 | 4,097.5 | 4,189.39 | 4,055 | 2,883 |
| October 28, 2025 | 4,055 | 4,092.5 | 4,092.5 | 4,120 | 3,990 | 793 |
| October 27, 2025 | 3,960 | 3,992.5 | 3,992.5 | 4,015 | 3,936.53 | 1,000 |
| October 24, 2025 | 5,201.57 | 5,201.57 | 5,201.57 | 5,201.57 | 5,201.57 | 436 |
| October 23, 2025 | 3,775.58 | 3,810 | 3,810 | 3,808.93 | 3,751.46 | 612 |
| October 22, 2025 | 3,860 | 3,765 | 3,765 | 3,871.41 | 3,815 | 1,606 |
| October 21, 2025 | 3,873.72 | 3,915 | 3,915 | 3,980 | 3,835 | 2,275 |
| October 20, 2025 | 3,629 | 3,880 | 3,880 | 3,880 | 3,580 | 1,350 |
| October 17, 2025 | 3,394.18 | 3,485 | 3,485 | 3,518.57 | 3,365 | 715 |
| October 16, 2025 | 3,545 | 3,467.5 | 3,467.5 | 3,569.93 | 3,422.9 | 1,727 |
| October 15, 2025 | 3,520 | 3,525 | 3,525 | 3,560 | 3,500 | 287 |
| October 14, 2025 | 3,465 | 3,465 | 3,465 | 3,468.68 | 3,441.12 | 624 |
| October 13, 2025 | 3,590 | 3,507.5 | 3,507.5 | 3,590 | 3,460.62 | 319 |
| October 10, 2025 | 3,684.64 | 3,520 | 3,520 | 3,724.33 | 3,510 | 1,359 |
| October 09, 2025 | 3,774.47 | 3,707.5 | 3,707.5 | 3,784.44 | 3,690.52 | 695 |
| October 08, 2025 | 3,754.07 | 3,777.5 | 3,777.5 | 3,822.27 | 3,754.07 | 200 |
| October 07, 2025 | 3,650 | 3,715 | 3,715 | 3,725 | 3,635 | 548 |
| October 06, 2025 | 3,725 | 3,742.5 | 3,742.5 | 3,810 | 3,725 | 504 |
| October 03, 2025 | 3,715 | 3,767.5 | 3,767.5 | 3,800 | 3,715 | 995 |
| October 02, 2025 | 3,723.8 | 3,752.5 | 3,752.5 | 3,752.5 | 3,680 | 572 |
| October 01, 2025 | 3,700 | 3,687.5 | 3,687.5 | 3,700 | 3,687.5 | 3 |
| September 30, 2025 | 3,645 | 3,667.5 | 3,667.5 | 3,700 | 3,645 | 423 |
| September 29, 2025 | 3,695 | 3,647.5 | 3,647.5 | 3,708.8 | 3,647.5 | 61 |
| September 26, 2025 | 3,740 | 3,715 | 3,715 | 3,758.49 | 3,715 | 908 |
| September 25, 2025 | 3,570 | 3,660 | 3,660 | 3,685 | 3,570 | 2,376 |
| September 24, 2025 | 3,631.09 | 3,610 | 3,610 | 3,646.09 | 3,610 | 66 |
| September 23, 2025 | 3,700 | 3,702.5 | 3,702.5 | 3,740 | 3,661.1 | 3,484 |
| September 22, 2025 | 3,465 | 3,690 | 3,690 | 3,700 | 3,434.21 | 7,585 |
| September 19, 2025 | 3,275 | 3,340 | 3,340 | 3,365 | 3,239.03 | 5,194 |
| September 18, 2025 | 3,205 | 3,215 | 3,215 | 3,275 | 3,171.49 | 2,805 |
| September 17, 2025 | 3,195 | 3,220 | 3,220 | 3,235 | 3,181.86 | 806 |
| September 16, 2025 | 3,118.6 | 3,230 | 3,230 | 3,264.25 | 3,118.6 | 712 |
| September 15, 2025 | 3,140.73 | 3,165 | 3,165 | 3,180 | 3,116.55 | 1,149 |