5,350.00
-175(-3.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,450 | 5,350 | 5,350 | 5,450 | 5,350 | 6 |
| December 03, 2025 | 5,500 | 5,525 | 5,525 | 5,525 | 5,450 | 56 |
| December 02, 2025 | 5,625 | 5,625 | 5,625 | 5,625 | 5,625 | 0 |
| December 01, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,550 | 146 |
| November 28, 2025 | 5,700 | 5,700 | 5,700 | 5,750 | 5,700 | 194 |
| November 27, 2025 | 5,600 | 5,700 | 5,700 | 5,750 | 5,600 | 12 |
| November 26, 2025 | 5,850 | 5,700 | 5,700 | 5,850 | 5,700 | 6 |
| November 25, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,600 | 0 |
| November 24, 2025 | 5,500 | 5,600 | 5,600 | 5,600 | 5,500 | 1 |
| November 21, 2025 | 5,400 | 5,550 | 5,418.63 | 5,550 | 5,400 | 137 |
| November 20, 2025 | 5,500 | 5,450 | 5,450 | 5,599.21 | 5,400 | 318 |
| November 19, 2025 | 5,450 | 5,325 | 5,325 | 5,450 | 5,300 | 5 |
| November 18, 2025 | 5,550 | 5,300 | 5,300 | 5,550 | 5,300 | 5 |
| November 17, 2025 | 5,750 | 5,550 | 5,550 | 5,750 | 5,550 | 9 |
| November 14, 2025 | 5,950 | 5,650 | 5,650 | 5,950 | 5,600 | 43 |
| November 13, 2025 | 5,850 | 5,900 | 5,900 | 6,000 | 5,850 | 31 |
| November 12, 2025 | 5,850 | 6,000 | 6,000 | 6,000 | 5,850 | 0 |
| November 11, 2025 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 8 |
| November 10, 2025 | 5,750 | 5,825 | 5,825 | 5,825 | 5,750 | 31 |
| November 07, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,850 | 3 |
| November 06, 2025 | 5,950 | 5,800 | 5,800 | 5,950 | 5,800 | 1 |
| November 05, 2025 | 6,050 | 5,900 | 5,900 | 6,050 | 5,900 | 34 |
| November 04, 2025 | 5,900 | 5,975 | 5,975 | 6,000 | 5,900 | 3 |
| November 03, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,850 | 2 |
| October 31, 2025 | 6,000 | 6,000 | 6,000 | 6,250 | 6,000 | 37 |
| October 30, 2025 | 6,300 | 6,275 | 6,275 | 6,300 | 6,275 | 176 |
| October 29, 2025 | 6,000 | 6,050 | 6,050 | 6,350 | 6,000 | 46 |
| October 28, 2025 | 6,200 | 6,200 | 6,200 | 6,300 | 6,150 | 227 |
| October 27, 2025 | 6,200 | 6,200 | 6,200 | 6,300 | 6,200 | 6 |
| October 24, 2025 | 6,050 | 6,125 | 6,125 | 6,125 | 6,050 | 47 |
| October 23, 2025 | 6,000 | 6,100 | 6,100 | 6,200 | 6,000 | 0 |
| October 22, 2025 | 6,050 | 6,150 | 6,150 | 6,150 | 6,050 | 25 |
| October 21, 2025 | 5,900 | 6,200 | 6,200 | 6,200 | 5,900 | 28 |
| October 20, 2025 | 5,900 | 5,950 | 5,950 | 5,950 | 5,900 | 53 |
| October 17, 2025 | 5,750 | 5,900 | 5,700 | 5,900 | 5,700 | 53 |
| October 16, 2025 | 6,000 | 5,875 | 5,875 | 6,000 | 5,875 | 0 |
| October 15, 2025 | 6,150 | 6,200 | 6,200 | 6,250 | 6,150 | 5 |
| October 14, 2025 | 5,950 | 6,175 | 6,175 | 6,175 | 5,950 | 310 |
| October 13, 2025 | 6,050 | 6,075 | 6,075 | 6,075 | 6,050 | 348 |
| October 10, 2025 | 6,100 | 6,175 | 6,175 | 6,175 | 6,100 | 0 |
| October 09, 2025 | 6,200 | 6,300 | 6,300 | 6,300 | 6,200 | 4 |
| October 08, 2025 | 6,250 | 6,400 | 6,400 | 6,450 | 6,250 | 1,757 |
| October 07, 2025 | 6,150 | 6,375 | 6,375 | 6,450 | 6,150 | 156 |
| October 06, 2025 | 6,200 | 6,175 | 6,175 | 6,300 | 6,100 | 13 |
| October 03, 2025 | 6,050 | 6,275 | 6,275 | 6,275 | 6,050 | 27 |
| October 02, 2025 | 6,100 | 6,050 | 6,050 | 6,100 | 6,050 | 30 |
| October 01, 2025 | 5,850 | 6,150 | 6,150 | 6,150 | 5,850 | 0 |
| September 30, 2025 | 6,000 | 5,975 | 5,975 | 6,000 | 5,975 | 96 |
| September 29, 2025 | 5,800 | 5,875 | 5,875 | 5,875 | 5,800 | 6 |
| September 26, 2025 | 5,800 | 5,825 | 5,825 | 5,825 | 5,751.44 | 530 |
| September 25, 2025 | 5,950 | 5,800 | 5,800 | 5,950 | 5,800 | 52 |
| September 24, 2025 | 5,900 | 5,900 | 5,900 | 5,900 | 5,850 | 111 |
| September 23, 2025 | 6,000 | 5,950 | 5,950 | 6,000 | 5,950 | 332 |
| September 22, 2025 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 63 |
| September 19, 2025 | 5,950 | 5,900 | 5,900 | 5,950 | 5,900 | 98 |
| September 18, 2025 | 6,050 | 6,000 | 6,000 | 6,050 | 6,000 | 8 |
| September 17, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,950 | 0 |
| September 16, 2025 | 5,900 | 5,750 | 5,750 | 5,900 | 5,700 | 356 |
| September 15, 2025 | 5,950 | 5,900 | 5,900 | 5,950 | 5,900 | 310 |
| September 12, 2025 | 5,950 | 5,925 | 5,925 | 5,950 | 5,925 | 15 |
