3,087.50
+15(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3,062.4 | 3,087.5 | 3,087.5 | 3,115.45 | 3,062.01 | 415 |
| December 22, 2025 | 3,112.39 | 3,072.5 | 3,072.5 | 3,202.29 | 3,072.5 | 1,104 |
| December 19, 2025 | 3,106.84 | 3,155 | 3,155 | 3,155 | 3,101.84 | 1,917 |
| December 18, 2025 | 3,059.25 | 3,160 | 3,160 | 3,180 | 3,039.86 | 2,548 |
| December 17, 2025 | 3,088.63 | 3,082.5 | 3,082.5 | 3,132.18 | 3,050.06 | 4,575 |
| December 16, 2025 | 2,990 | 2,992.5 | 2,992.5 | 2,992.5 | 2,990 | 100 |
| December 15, 2025 | 2,955.14 | 3,010 | 3,010 | 3,010 | 2,955 | 4,160 |
| December 12, 2025 | 2,999.37 | 2,927.5 | 2,927.5 | 2,999.37 | 2,927.5 | 4,754 |
| December 11, 2025 | 2,907.03 | 2,962.5 | 2,962.5 | 3,005.29 | 2,907.03 | 4,601 |
| December 10, 2025 | 3,029.91 | 3,045 | 3,045 | 3,045 | 3,029.91 | 342 |
| December 09, 2025 | 3,136.7 | 3,072.5 | 3,072.5 | 3,140 | 3,050.19 | 2,122 |
| December 08, 2025 | 3,226.56 | 3,207.5 | 3,207.5 | 3,226.56 | 3,175.41 | 1,873 |
| December 05, 2025 | 3,135.65 | 3,202.5 | 3,202.5 | 3,205.63 | 3,130.44 | 502 |
| December 04, 2025 | 2,974.49 | 3,160 | 3,160 | 3,280 | 2,955 | 910 |
| December 03, 2025 | 3,050 | 2,960 | 2,960 | 3,050 | 2,905 | 1,504 |
| December 02, 2025 | 2,948.13 | 2,962.5 | 2,962.5 | 2,993.12 | 2,948.13 | 741 |
| December 01, 2025 | 2,935 | 2,985 | 2,985 | 2,985 | 2,935 | 619 |
| November 28, 2025 | 2,960 | 3,002.5 | 3,002.5 | 3,002.5 | 2,960 | 457 |
| November 27, 2025 | 2,950 | 2,935 | 2,935 | 2,950 | 2,915 | 1,799 |
| November 26, 2025 | 2,990 | 2,940 | 2,940 | 3,005 | 2,895 | 1,568 |
| November 25, 2025 | 2,721.7 | 2,857.5 | 2,857.5 | 2,865 | 2,721.7 | 2,279 |
| November 24, 2025 | 2,629.94 | 2,752.5 | 2,752.5 | 2,765.64 | 2,629.94 | 1,365 |
| November 21, 2025 | 2,465 | 2,525 | 2,525 | 2,569.95 | 2,465 | 3,569 |
| November 20, 2025 | 2,680 | 2,592.5 | 2,592.5 | 2,684.95 | 2,592.5 | 5,636 |
| November 19, 2025 | 2,629.88 | 2,540 | 2,540 | 2,629.88 | 2,530 | 9,070 |
| November 18, 2025 | 2,645 | 2,580 | 2,580 | 2,645 | 2,499.96 | 4,726 |
| November 17, 2025 | 2,720 | 2,687.5 | 2,687.5 | 2,749.99 | 2,665.6 | 9,504 |
| November 14, 2025 | 2,730 | 2,737.5 | 2,737.5 | 2,740 | 2,595 | 3,571 |
| November 13, 2025 | 2,805 | 2,695 | 2,695 | 2,805 | 2,695 | 1,444 |
| November 12, 2025 | 2,910.36 | 2,732.5 | 2,732.5 | 2,935 | 2,729.56 | 2,662 |
| November 11, 2025 | 2,915 | 2,847.5 | 2,847.5 | 2,925 | 2,840 | 500 |
| November 10, 2025 | 2,974.76 | 2,915 | 2,915 | 3,000 | 2,885 | 3,772 |
| November 07, 2025 | 2,840 | 2,680 | 2,680 | 2,840 | 2,670 | 337 |
| November 06, 2025 | 3,040 | 2,862.5 | 2,862.5 | 3,110 | 2,850 | 9,149 |
| November 05, 2025 | 2,935 | 3,020 | 3,020 | 3,029.98 | 2,930.39 | 2,076 |
| November 04, 2025 | 2,880 | 2,967.5 | 2,967.5 | 3,034.98 | 2,880 | 8,084 |
| November 03, 2025 | 3,195 | 3,120 | 3,120 | 3,210 | 3,105 | 22,307 |
| October 31, 2025 | 3,420 | 3,145 | 3,145 | 3,420 | 3,140 | 6,550 |
| October 30, 2025 | 3,655 | 3,417.5 | 3,417.5 | 3,680 | 3,130 | 8,848 |
| October 29, 2025 | 4,215 | 4,207.5 | 4,207.5 | 4,254.04 | 4,185.12 | 542 |
| October 28, 2025 | 4,180 | 4,210 | 4,210 | 4,230 | 4,180 | 350 |
| October 27, 2025 | 4,105 | 4,182.5 | 4,182.5 | 4,235 | 4,105 | 1,581 |
| October 24, 2025 | 4,055 | 4,005 | 4,005 | 4,074.5 | 4,005 | 251 |
| October 23, 2025 | 3,984.89 | 4,080 | 4,080 | 4,095 | 3,984.89 | 445 |
| October 22, 2025 | 4,060 | 3,952.5 | 3,952.5 | 4,060 | 3,952.5 | 206 |
| October 21, 2025 | 4,014.7 | 3,947.5 | 3,947.5 | 4,014.7 | 3,947.5 | 24 |
| October 20, 2025 | 3,845 | 3,940 | 3,940 | 3,940 | 3,845 | 46 |
| October 17, 2025 | 3,615 | 3,722.5 | 3,722.5 | 3,760 | 3,607.32 | 2,467 |
| October 16, 2025 | 3,760 | 3,825 | 3,825 | 3,884.94 | 3,760 | 145 |
| October 15, 2025 | 3,795 | 3,842.5 | 3,842.5 | 3,865.07 | 3,795 | 434 |
| October 14, 2025 | 3,765 | 3,795 | 3,795 | 3,795 | 3,665 | 1,439 |
| October 13, 2025 | 3,750 | 3,797.5 | 3,797.5 | 3,865 | 3,750 | 174 |
| October 10, 2025 | 3,985 | 3,800 | 3,800 | 4,053.49 | 3,800 | 183 |
| October 09, 2025 | 3,850 | 3,927.5 | 3,927.5 | 3,927.5 | 3,850 | 160 |
| October 08, 2025 | 3,804.95 | 3,832.5 | 3,832.5 | 3,845 | 3,785 | 62 |
| October 07, 2025 | 3,805 | 3,755 | 3,755 | 3,829.95 | 3,754.95 | 874 |
| October 06, 2025 | 3,810 | 3,667.5 | 3,667.5 | 3,845 | 3,565 | 382 |
| October 03, 2025 | 3,905 | 3,845 | 3,845 | 3,975 | 3,840 | 228 |
| October 02, 2025 | 3,895 | 3,862.5 | 3,862.5 | 3,909.92 | 3,862.5 | 453 |
| October 01, 2025 | 3,940 | 3,795 | 3,795 | 3,940 | 3,780 | 42 |