4,080.00
-100(-2.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0 |
| December 01, 2025 | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | 0 |
| November 28, 2025 | 4,360 | 4,390 | 4,390 | 4,440 | 4,360 | 37 |
| November 27, 2025 | 4,440 | 4,360 | 4,360 | 4,580 | 4,360 | 1 |
| November 26, 2025 | 4,620 | 4,560 | 4,560 | 4,620 | 4,460 | 197 |
| November 25, 2025 | 4,420 | 4,510 | 4,510 | 4,510 | 4,420 | 22 |
| November 24, 2025 | 4,320 | 4,380 | 4,380 | 4,380 | 4,260 | 163 |
| November 21, 2025 | 4,000 | 4,260 | 4,260 | 4,260 | 4,000 | 471 |
| November 20, 2025 | 4,100 | 4,130 | 4,130 | 4,200 | 4,100 | 62 |
| November 19, 2025 | 4,040 | 4,080 | 4,080 | 4,080 | 4,040 | 250 |
| November 18, 2025 | 3,980 | 4,020 | 4,020 | 4,280 | 3,980 | 164 |
| November 17, 2025 | 3,880 | 4,100 | 4,100 | 4,120 | 3,880 | 531 |
| November 14, 2025 | 4,000 | 4,010 | 4,010 | 4,020 | 3,860 | 297 |
| November 13, 2025 | 3,940 | 3,960 | 3,960 | 3,960 | 3,860 | 319 |
| November 12, 2025 | 3,940 | 3,980 | 3,980 | 4,040 | 3,940 | 321 |
| November 11, 2025 | 3,860 | 3,980 | 3,980 | 3,980 | 3,820 | 62 |
| November 10, 2025 | 3,500 | 3,650 | 3,650 | 3,680 | 3,500 | 5 |
| November 07, 2025 | 3,400 | 3,450 | 3,450 | 3,500 | 3,380 | 18 |
| November 06, 2025 | 3,160 | 3,410 | 3,410 | 3,500 | 3,100 | 1,725 |
| November 05, 2025 | 3,200 | 3,170 | 3,170 | 3,240 | 3,170 | 1 |
| November 04, 2025 | 3,120 | 3,200 | 3,200 | 3,200 | 3,060 | 251 |
| November 03, 2025 | 3,200 | 3,100 | 3,100 | 3,240 | 3,100 | 6 |
| October 31, 2025 | 3,140 | 3,160 | 3,160 | 3,220 | 3,140 | 764 |
| October 30, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,200 | 156 |
| October 29, 2025 | 3,260 | 3,220 | 3,220 | 3,260 | 3,220 | 2 |
| October 28, 2025 | 3,140 | 3,170 | 3,170 | 3,360 | 3,140 | 71 |
| October 27, 2025 | 3,160 | 3,230 | 3,230 | 3,300 | 3,160 | 47 |
| October 24, 2025 | 3,140 | 3,210 | 3,210 | 3,210 | 3,140 | 73 |
| October 23, 2025 | 3,240 | 3,230 | 3,230 | 3,240 | 3,230 | 0 |
| October 22, 2025 | 3,260 | 3,250 | 3,250 | 3,260 | 3,250 | 6 |
| October 21, 2025 | 3,240 | 3,190 | 3,190 | 3,240 | 3,160 | 45 |
| October 20, 2025 | 3,160 | 3,290 | 3,290 | 3,290 | 3,160 | 146 |
| October 17, 2025 | 3,100 | 3,250 | 3,250 | 3,250 | 3,080 | 856 |
| October 16, 2025 | 3,200 | 3,250 | 3,250 | 3,250 | 3,200 | 2,798 |
| October 15, 2025 | 3,240 | 3,350 | 3,350 | 3,350 | 3,200 | 28 |
| October 14, 2025 | 3,400 | 3,380 | 3,380 | 3,480 | 3,360 | 37 |
| October 13, 2025 | 3,340 | 3,380 | 3,380 | 3,520 | 3,320 | 292 |
| October 10, 2025 | 3,520 | 3,430 | 3,430 | 3,520 | 3,420 | 25 |
| October 09, 2025 | 3,420 | 3,540 | 3,540 | 3,540 | 3,420 | 57 |
| October 08, 2025 | 3,480 | 3,480 | 3,480 | 3,620 | 3,460 | 125 |
| October 07, 2025 | 3,420 | 3,440 | 3,440 | 3,440 | 3,380 | 387 |
| October 06, 2025 | 3,400 | 3,430 | 3,430 | 3,520 | 3,400 | 487 |
| October 03, 2025 | 3,200 | 3,310 | 3,310 | 3,340 | 3,180 | 487 |
| October 02, 2025 | 3,060 | 3,190 | 3,190 | 3,340 | 3,060 | 1,568 |
| October 01, 2025 | 2,340 | 3,170 | 3,170 | 3,180 | 2,340 | 2,058 |
| September 30, 2025 | 2,320 | 2,400 | 2,400 | 2,400 | 2,260 | 123 |
| September 29, 2025 | 2,460 | 2,330 | 2,330 | 2,460 | 2,300 | 27 |
| September 26, 2025 | 2,220 | 2,270 | 2,270 | 2,300 | 2,220 | 457 |
| September 25, 2025 | 2,400 | 2,270 | 2,270 | 2,400 | 2,270 | 372 |
| September 24, 2025 | 2,420 | 2,420 | 2,420 | 2,420 | 2,360 | 671 |
| September 23, 2025 | 2,560 | 2,460 | 2,520 | 2,580 | 2,460 | 942 |
| September 22, 2025 | 2,540 | 2,630 | 2,630 | 2,630 | 2,540 | 121 |
| September 19, 2025 | 2,580 | 2,510 | 2,510 | 2,580 | 2,510 | 0 |
| September 18, 2025 | 2,460 | 2,450 | 2,450 | 2,620 | 2,450 | 38 |
| September 17, 2025 | 2,460 | 2,540 | 2,540 | 2,560 | 2,460 | 555 |
| September 16, 2025 | 2,620 | 2,510 | 2,510 | 2,620 | 2,510 | 12 |
| September 15, 2025 | 2,600 | 2,570 | 2,570 | 2,640 | 2,520 | 2,965 |
| September 12, 2025 | 2,960 | 2,850 | 2,850 | 2,960 | 2,850 | 34 |
| September 11, 2025 | 2,860 | 2,980 | 2,980 | 2,980 | 2,860 | 168 |
| September 10, 2025 | 3,000 | 2,950 | 2,950 | 3,000 | 2,920 | 745 |