4,805.00
-20(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,843.59 | 4,805 | 4,805 | 4,843.59 | 4,805 | 118 |
| December 23, 2025 | 4,854.29 | 4,825 | 4,825 | 4,860 | 4,780.65 | 494 |
| December 22, 2025 | 5,065.57 | 4,880 | 4,880 | 5,065.57 | 4,820 | 697 |
| December 19, 2025 | 4,970 | 5,050 | 5,050 | 5,050 | 4,970 | 79 |
| December 18, 2025 | 5,101.75 | 4,980 | 4,980 | 5,112.72 | 4,927.39 | 1,927 |
| December 17, 2025 | 5,160 | 5,110 | 5,110 | 5,228.52 | 5,054.71 | 795 |
| December 16, 2025 | 4,823.15 | 4,935 | 4,935 | 4,951.71 | 4,822.85 | 2,336 |
| December 15, 2025 | 5,096.8 | 4,970 | 4,970 | 5,159.17 | 4,960 | 154 |
| December 12, 2025 | 5,100 | 5,050 | 5,050 | 5,106.62 | 5,050 | 28 |
| December 11, 2025 | 4,840 | 4,930 | 4,930 | 4,980 | 4,820 | 701 |
| December 10, 2025 | 5,227.98 | 5,080 | 5,080 | 5,300 | 5,040 | 272 |
| December 09, 2025 | 5,305.06 | 5,200 | 5,200 | 5,337.55 | 5,170.84 | 1,107 |
| December 08, 2025 | 5,750.66 | 5,180 | 5,180 | 5,860 | 5,138.6 | 1,162 |
| December 05, 2025 | 5,929.98 | 5,700 | 5,700 | 6,100 | 5,470.74 | 1,095 |
| December 04, 2025 | 6,160 | 5,870 | 5,870 | 6,160 | 5,870 | 314 |
| December 03, 2025 | 6,240 | 6,030 | 6,030 | 6,790.12 | 5,920 | 629 |
| December 02, 2025 | 6,660 | 6,660 | 6,660 | 6,660 | 6,660 | 0 |
| December 01, 2025 | 6,400 | 6,700 | 6,700 | 6,700 | 6,400 | 329 |
| November 28, 2025 | 6,440 | 6,580 | 6,580 | 6,620 | 6,420 | 180 |
| November 27, 2025 | 6,410 | 6,410 | 6,410 | 6,410 | 6,410 | 0 |
| November 26, 2025 | 6,260 | 6,470 | 6,470 | 6,470 | 6,260 | 19 |
| November 25, 2025 | 6,480 | 6,260 | 6,260 | 6,480 | 6,260 | 11 |
| November 24, 2025 | 6,200 | 6,290 | 6,290 | 6,300 | 6,200 | 103 |
| November 21, 2025 | 6,360 | 6,380 | 6,380 | 6,440 | 6,360 | 229 |
| November 20, 2025 | 6,820 | 6,820 | 6,820 | 6,820 | 6,820 | 0 |
| November 19, 2025 | 7,560 | 7,030 | 7,030 | 7,560 | 7,030 | 1 |
| November 18, 2025 | 6,920 | 7,340 | 7,340 | 7,340 | 6,920 | 175 |
| November 17, 2025 | 7,040 | 7,040 | 7,040 | 7,460 | 6,980 | 203 |
| November 14, 2025 | 7,320 | 7,220 | 7,220 | 7,320 | 7,220 | 3 |
| November 13, 2025 | 7,840 | 7,690 | 7,690 | 7,860 | 7,690 | 662 |
| November 12, 2025 | 7,620 | 7,590 | 7,590 | 7,620 | 7,590 | 2 |
| November 11, 2025 | 7,260 | 7,360 | 7,360 | 7,360 | 7,260 | 14 |
| November 10, 2025 | 7,120 | 7,270 | 7,270 | 7,300 | 7,100 | 161 |
| November 07, 2025 | 6,980 | 6,950 | 6,950 | 6,980 | 6,950 | 4 |
| November 06, 2025 | 7,090 | 7,090 | 7,090 | 7,090 | 7,090 | 0 |
| November 05, 2025 | 6,990 | 6,990 | 6,990 | 6,990 | 6,990 | 0 |
| November 04, 2025 | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 0 |
| November 03, 2025 | 7,460 | 6,800 | 6,800 | 7,540 | 6,800 | 17 |
| October 31, 2025 | 7,360 | 7,390 | 7,390 | 7,460 | 7,180 | 872 |
| October 30, 2025 | 7,060 | 7,000 | 7,000 | 7,060 | 7,000 | 122 |
| October 29, 2025 | 7,120 | 7,090 | 7,090 | 7,120 | 7,090 | 7 |
| October 28, 2025 | 7,020 | 7,040 | 7,040 | 7,200 | 7,020 | 702 |
| October 27, 2025 | 7,080 | 6,970 | 6,970 | 7,080 | 6,900 | 20 |
| October 24, 2025 | 7,080 | 6,990 | 6,990 | 7,280 | 6,980 | 955 |
| October 23, 2025 | 7,420 | 7,070 | 7,070 | 7,420 | 7,070 | 68 |
| October 22, 2025 | 7,840 | 7,200 | 7,200 | 7,920 | 7,200 | 3,686 |
| October 21, 2025 | 8,900 | 8,970 | 8,970 | 9,020 | 8,900 | 12 |
| October 20, 2025 | 8,560 | 8,870 | 8,870 | 8,870 | 8,480 | 3,863 |
| October 17, 2025 | 8,000 | 8,270 | 8,270 | 8,270 | 8,000 | 46 |
| October 16, 2025 | 8,540 | 8,350 | 8,350 | 8,540 | 8,350 | 0 |
| October 15, 2025 | 8,660 | 8,670 | 8,670 | 8,670 | 8,660 | 0 |
| October 14, 2025 | 8,780 | 8,790 | 8,790 | 8,790 | 8,720 | 0 |
| October 13, 2025 | 8,900 | 8,810 | 8,810 | 8,900 | 8,810 | 0 |
| October 10, 2025 | 9,080 | 8,980 | 8,980 | 9,080 | 8,980 | 0 |
| October 09, 2025 | 8,580 | 8,960 | 8,960 | 8,960 | 8,580 | 73 |
| October 08, 2025 | 8,420 | 8,550 | 8,550 | 8,550 | 8,420 | 30 |
| October 07, 2025 | 7,900 | 8,390 | 8,390 | 8,390 | 7,900 | 4 |
| October 06, 2025 | 7,920 | 7,740 | 7,740 | 7,920 | 7,740 | 0 |
| October 03, 2025 | 7,860 | 7,810 | 7,810 | 8,040 | 7,700 | 0 |
| October 02, 2025 | 7,800 | 7,810 | 7,810 | 7,810 | 7,800 | 5 |