5,368.00
-4.5(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,315.71 | 5,368 | 5,368 | 5,501 | 5,294 | 8,825 |
| December 23, 2025 | 5,292 | 5,372.5 | 5,372.5 | 5,397 | 5,174.84 | 9,830 |
| December 22, 2025 | 5,406 | 5,320.5 | 5,320.5 | 5,406 | 5,285 | 2,718 |
| December 19, 2025 | 5,346 | 5,386 | 5,386 | 5,428 | 5,291.09 | 18,687 |
| December 18, 2025 | 5,140 | 5,298 | 5,298 | 5,298 | 5,086 | 3,361 |
| December 17, 2025 | 5,136.38 | 5,128 | 5,128 | 5,192 | 5,118 | 4,040 |
| December 16, 2025 | 5,051 | 5,019 | 5,019 | 5,154 | 5,019 | 1,938 |
| December 15, 2025 | 4,928 | 5,058 | 5,058 | 5,067 | 4,928 | 6,463 |
| December 12, 2025 | 5,127 | 4,789 | 4,789 | 5,220 | 4,789 | 6,045 |
| December 11, 2025 | 4,785 | 5,012 | 5,012 | 5,030 | 4,758 | 12,976 |
| December 10, 2025 | 4,696 | 4,759 | 4,759 | 4,762 | 4,680 | 15,862 |
| December 09, 2025 | 4,777 | 4,730 | 4,730 | 4,777 | 4,658.39 | 18,660 |
| December 08, 2025 | 4,512.95 | 4,602 | 4,602 | 4,608 | 4,482.38 | 6,983 |
| December 05, 2025 | 4,729 | 4,523 | 4,523 | 4,729 | 4,523 | 10,775 |
| December 04, 2025 | 4,530.5 | 4,604 | 4,604 | 4,604 | 4,432 | 9,951 |
| December 03, 2025 | 4,569 | 4,449 | 4,449 | 4,657 | 4,449 | 8,305 |
| December 02, 2025 | 4,569 | 4,597 | 4,597 | 4,629 | 4,219.19 | 11,018 |
| December 01, 2025 | 4,415 | 4,427.5 | 4,427.5 | 4,433 | 4,324 | 13,174 |
| November 28, 2025 | 4,325 | 4,375 | 4,375 | 4,405 | 4,325 | 4,498 |
| November 27, 2025 | 4,388 | 4,370 | 4,370 | 4,433 | 4,292 | 6,044 |
| November 26, 2025 | 4,266 | 4,361 | 4,361 | 4,378 | 4,208 | 19,173 |
| November 25, 2025 | 3,968 | 4,170 | 4,170 | 4,211 | 3,927 | 10,904 |
| November 24, 2025 | 4,029 | 4,000 | 4,000 | 4,094 | 3,903 | 10,723 |
| November 21, 2025 | 3,807 | 3,902 | 3,902 | 3,918 | 3,705 | 9,067 |
| November 20, 2025 | 4,061 | 3,978 | 3,978 | 4,080 | 3,978 | 9,978 |
| November 19, 2025 | 3,803 | 3,876.5 | 3,876.5 | 3,876.5 | 3,687 | 6,892 |
| November 18, 2025 | 3,915 | 3,800 | 3,800 | 3,941 | 3,726 | 31,515 |
| November 17, 2025 | 4,320 | 4,148 | 4,148 | 4,359 | 4,111 | 16,233 |
| November 14, 2025 | 4,469 | 4,331 | 4,331 | 4,497 | 4,231 | 18,309 |
| November 13, 2025 | 4,726 | 4,674.5 | 4,674.5 | 4,771 | 4,641 | 8,584 |
| November 12, 2025 | 4,508 | 4,690 | 4,690 | 4,723 | 4,508 | 17,045 |
| November 11, 2025 | 4,334 | 4,408 | 4,408 | 4,413 | 4,323 | 11,712 |
| November 10, 2025 | 4,011 | 4,250 | 4,250 | 4,271 | 4,011 | 32,986 |
| November 07, 2025 | 4,048 | 3,878 | 3,878 | 4,048 | 3,844 | 23,549 |
| November 06, 2025 | 3,962 | 3,981 | 3,981 | 4,040 | 3,931 | 22,004 |
| November 05, 2025 | 3,847 | 3,960 | 3,960 | 3,960 | 3,830 | 22,915 |
| November 04, 2025 | 3,737 | 3,911 | 3,911 | 3,913 | 3,704 | 17,013 |
| November 03, 2025 | 4,417.69 | 4,417.69 | 4,417.69 | 4,417.69 | 4,417.69 | 16,244 |
| October 31, 2025 | 3,821 | 3,850 | 3,850 | 3,923.39 | 3,798 | 12,805 |
| October 30, 2025 | 3,909 | 3,805 | 3,805 | 3,921 | 3,712 | 21,272 |
| October 29, 2025 | 3,678.3 | 3,846 | 3,846 | 3,846 | 3,659 | 28,768 |
| October 28, 2025 | 3,557 | 3,620.5 | 3,620.5 | 3,620.5 | 3,550 | 9,175 |
| October 27, 2025 | 3,532 | 3,579 | 3,579 | 3,598.11 | 3,515 | 42,549 |
| October 24, 2025 | 3,509 | 3,456 | 3,456 | 3,509 | 3,359 | 7,840 |
| October 23, 2025 | 3,426 | 3,451 | 3,451 | 3,500 | 3,423 | 6,400 |
| October 22, 2025 | 3,472 | 3,441 | 3,441 | 3,484 | 3,393 | 14,261 |
| October 21, 2025 | 3,548 | 3,467 | 3,467 | 3,559 | 3,467 | 21,058 |
| October 20, 2025 | 3,549 | 3,528 | 3,528 | 3,615 | 3,434 | 27,086 |
| October 17, 2025 | 3,410 | 3,429.5 | 3,429.5 | 3,545.4 | 3,287 | 34,684 |
| October 16, 2025 | 3,639 | 3,666.5 | 3,666.5 | 3,666.5 | 3,517 | 19,765 |
| October 15, 2025 | 3,702 | 3,585 | 3,585 | 3,797 | 3,585 | 36,640 |
| October 14, 2025 | 3,498 | 3,655 | 3,655 | 3,655 | 3,455 | 11,581 |
| October 13, 2025 | 3,620 | 3,600 | 3,600 | 3,658 | 3,562 | 22,890 |
| October 10, 2025 | 3,714 | 3,567 | 3,567 | 3,766 | 3,552 | 8,633 |
| October 09, 2025 | 3,740 | 3,688 | 3,688 | 3,757 | 3,659 | 8,576 |
| October 08, 2025 | 3,646 | 3,758 | 3,758 | 3,761 | 3,643 | 35,158 |
| October 07, 2025 | 3,689 | 3,626.5 | 3,626.5 | 3,755 | 3,626.5 | 15,648 |
| October 06, 2025 | 3,784 | 3,749 | 3,749 | 3,842 | 3,604 | 27,437 |
| October 03, 2025 | 3,943 | 3,901 | 3,901 | 3,978 | 3,865 | 12,538 |
| October 02, 2025 | 4,004 | 3,856.5 | 3,856.5 | 4,009 | 3,840 | 1,940 |