4,136.00
+106(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,001 | 4,136 | 4,136 | 4,151 | 3,965 | 34,089 |
| December 03, 2025 | 4,166 | 4,030 | 4,030 | 4,275.48 | 3,928.39 | 68,310 |
| December 02, 2025 | 3,995 | 4,020 | 4,020 | 4,379.48 | 3,951.52 | 102,660 |
| December 01, 2025 | 3,740 | 3,938 | 3,938 | 4,000 | 3,566.45 | 49,929 |
| November 28, 2025 | 4,059 | 3,811 | 3,811 | 4,094 | 3,797 | 58,505 |
| November 27, 2025 | 3,950 | 3,961 | 3,961 | 4,033 | 3,924 | 3,600 |
| November 26, 2025 | 3,907 | 4,110 | 4,110 | 4,211 | 3,681 | 96,264 |
| November 25, 2025 | 4,003 | 3,682 | 3,682 | 4,010 | 3,315 | 152,887 |
| November 24, 2025 | 4,138 | 4,218 | 4,218 | 4,232 | 3,850 | 65,412 |
| November 21, 2025 | 4,073 | 4,080 | 4,080 | 4,289 | 3,620 | 217,970 |
| November 20, 2025 | 5,435.78 | 4,739 | 4,739 | 5,435.78 | 4,726 | 164,204 |
| November 19, 2025 | 4,237 | 4,477 | 4,477 | 4,661 | 4,199 | 121,075 |
| November 18, 2025 | 4,407 | 4,315 | 4,315 | 4,545 | 4,074.26 | 118,998 |
| November 17, 2025 | 4,985 | 4,631 | 4,631 | 5,032 | 4,463 | 91,698 |
| November 14, 2025 | 4,470 | 4,847 | 4,847 | 4,887 | 4,142 | 163,800 |
| November 13, 2025 | 5,160 | 4,582 | 4,582 | 5,174 | 4,500 | 68,653 |
| November 12, 2025 | 5,297 | 5,150 | 5,150 | 5,445 | 4,996 | 77,183 |
| November 11, 2025 | 5,597 | 5,043 | 5,043 | 5,636 | 4,996 | 65,439 |
| November 10, 2025 | 5,228 | 5,240 | 5,240 | 5,533 | 5,173 | 85,957 |
| November 07, 2025 | 4,942 | 4,247 | 4,247 | 4,968 | 4,072 | 128,097 |
| November 06, 2025 | 5,546 | 4,977 | 4,977 | 5,721 | 4,957 | 94,857 |
| November 05, 2025 | 5,587 | 6,025 | 6,025 | 6,120 | 5,486 | 119,616 |
| November 04, 2025 | 6,226 | 6,047 | 6,047 | 6,307 | 5,970 | 89,220 |
| November 03, 2025 | 6,130 | 6,585 | 6,585 | 6,750 | 5,993 | 64,765 |
| October 31, 2025 | 6,427 | 6,233.5 | 6,233.5 | 6,611 | 6,167.49 | 45,542 |
| October 30, 2025 | 6,555 | 6,184.5 | 6,184.5 | 6,625 | 5,995 | 59,523 |
| October 29, 2025 | 6,405 | 6,439.5 | 6,439.5 | 6,997 | 6,308 | 144,519 |
| October 28, 2025 | 5,102 | 5,364 | 5,364 | 5,499 | 5,072 | 70,590 |
| October 27, 2025 | 5,011 | 5,100.5 | 5,100.5 | 5,140 | 4,925 | 69,564 |
| October 24, 2025 | 4,486 | 4,677 | 4,677 | 4,725 | 4,423 | 49,297 |
| October 23, 2025 | 4,332 | 4,445.5 | 4,445.5 | 4,473 | 4,223 | 53,677 |
| October 22, 2025 | 4,427 | 4,205 | 4,205 | 4,540 | 4,205 | 34,522 |
| October 21, 2025 | 4,463 | 4,425 | 4,425 | 4,531 | 4,249 | 28,272 |
| October 20, 2025 | 4,600 | 4,550 | 4,550 | 4,644 | 4,404 | 34,278 |
| October 17, 2025 | 4,183 | 4,353.5 | 4,353.5 | 4,541 | 4,008 | 102,843 |
| October 16, 2025 | 4,465 | 4,451.5 | 4,451.5 | 4,520 | 4,379 | 38,686 |
| October 15, 2025 | 4,549 | 4,422.5 | 4,422.5 | 4,712 | 4,392 | 93,302 |
| October 14, 2025 | 4,760 | 4,502 | 4,502 | 4,805 | 4,314 | 137,957 |
| October 13, 2025 | 5,056 | 4,983.5 | 4,983.5 | 5,166 | 4,816 | 97,341 |
| October 10, 2025 | 5,433 | 5,051 | 5,051 | 5,665 | 5,017 | 80,015 |
| October 09, 2025 | 5,291 | 5,502 | 5,502 | 5,599 | 5,177 | 79,346 |
| October 08, 2025 | 4,829 | 5,024 | 5,024 | 5,102 | 4,803 | 62,907 |
| October 07, 2025 | 4,835 | 4,775.5 | 4,775.5 | 5,081 | 4,750 | 52,684 |
| October 06, 2025 | 5,050 | 4,829.5 | 4,829.5 | 5,160 | 4,595 | 129,295 |
| October 03, 2025 | 5,150 | 5,106.5 | 5,106.5 | 5,185 | 5,021 | 34,610 |
| October 02, 2025 | 4,985 | 5,168.5 | 5,168.5 | 5,240 | 4,968 | 89,886 |
| October 01, 2025 | 4,686 | 4,885.5 | 4,885.5 | 4,980 | 4,670 | 59,424 |
| September 30, 2025 | 4,500 | 4,879 | 4,879 | 4,950 | 4,450 | 81,262 |
| September 29, 2025 | 4,330 | 4,572 | 4,572 | 4,695 | 4,305 | 129,158 |
| September 26, 2025 | 4,258 | 4,197 | 4,197 | 4,363 | 4,080 | 72,898 |
| September 25, 2025 | 4,190 | 4,380 | 4,380 | 4,380 | 3,957 | 60,172 |
| September 24, 2025 | 4,424 | 4,307 | 4,307 | 4,430 | 4,259 | 47,129 |
| September 23, 2025 | 4,620 | 4,432 | 4,432 | 4,648 | 4,352 | 120,373 |
| September 22, 2025 | 4,117 | 4,117 | 4,117 | 4,178 | 4,040 | 83,666 |
| September 19, 2025 | 4,165 | 4,188.5 | 4,188.5 | 4,310 | 4,100 | 71,403 |
| September 18, 2025 | 3,867 | 4,166.5 | 4,166.5 | 4,175 | 3,844 | 209,220 |
| September 17, 2025 | 4,151 | 3,750 | 3,750 | 4,164 | 3,699 | 105,062 |
| September 16, 2025 | 4,245 | 4,158 | 4,158 | 4,290 | 4,053.57 | 45,414 |
| September 15, 2025 | 4,322 | 4,239.5 | 4,239.5 | 4,335 | 3,921 | 148,702 |
| September 12, 2025 | 4,263 | 4,305.5 | 4,305.5 | 4,363 | 4,186 | 56,716 |