3,876.50
+10.5(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,875 | 3,876.5 | 3,876.5 | 3,879.5 | 3,875 | 20 |
| December 03, 2025 | 3,889 | 3,866 | 3,866 | 3,891 | 3,866 | 1,295 |
| December 02, 2025 | 3,918.5 | 3,913 | 3,913 | 3,919 | 3,910 | 237 |
| December 01, 2025 | 3,893 | 3,918.25 | 3,918.25 | 3,918.25 | 3,890 | 991 |
| November 28, 2025 | 3,890.6 | 3,909.5 | 3,909.5 | 3,915.5 | 3,890.6 | 6,945 |
| November 27, 2025 | 3,902 | 3,895.75 | 3,895.75 | 3,902 | 3,895.75 | 2 |
| November 26, 2025 | 3,913 | 3,904.25 | 3,904.25 | 3,913 | 3,890 | 7,445 |
| November 25, 2025 | 3,892.5 | 3,866 | 3,866 | 3,893.5 | 3,866 | 3,386 |
| November 24, 2025 | 3,858.46 | 3,894.5 | 3,894.5 | 3,901.5 | 3,850 | 4,052 |
| November 21, 2025 | 3,831.5 | 3,835.5 | 3,835.5 | 3,847.52 | 3,819.5 | 8,271 |
| November 20, 2025 | 3,931 | 3,927.5 | 3,927.5 | 3,931 | 3,927.5 | 675 |
| November 19, 2025 | 3,900 | 3,919.5 | 3,919.5 | 3,936 | 3,900 | 917 |
| November 18, 2025 | 3,910.46 | 3,917.5 | 3,917.5 | 3,917.5 | 3,897.4 | 3,745 |
| November 17, 2025 | 3,974 | 3,964 | 3,964 | 3,979 | 3,964 | 1,195 |
| November 14, 2025 | 3,969 | 4,011.5 | 4,011.5 | 4,011.5 | 3,947 | 8,502 |
| November 13, 2025 | 4,027 | 3,995.75 | 3,995.75 | 4,035.17 | 3,995.75 | 126 |
| November 12, 2025 | 4,067 | 4,041.25 | 4,041.25 | 4,067 | 4,036.54 | 554 |
| November 11, 2025 | 4,029 | 4,027.25 | 4,027.25 | 4,029 | 4,027.25 | 37 |
| November 10, 2025 | 4,034 | 4,012.25 | 4,012.25 | 4,034 | 4,012.25 | 1,484 |
| November 07, 2025 | 3,996 | 3,921.5 | 3,921.5 | 3,996 | 3,927 | 5,344 |
| November 06, 2025 | 4,067.87 | 4,003.5 | 4,003.5 | 4,067.87 | 4,003.5 | 1,561 |
| November 05, 2025 | 4,033.5 | 4,060.25 | 4,060.25 | 4,060.25 | 4,021.32 | 7,716 |
| November 04, 2025 | 4,039 | 4,072.5 | 4,072.5 | 4,072.5 | 4,039 | 1,454 |
| November 03, 2025 | 5,367.04 | 5,367.04 | 5,367.04 | 5,367.04 | 5,367.04 | 4,562 |
| October 31, 2025 | 4,060.5 | 4,050.75 | 4,050.75 | 4,071.5 | 4,055 | 1,546 |
| October 30, 2025 | 4,078.5 | 4,074.25 | 4,074.25 | 4,081.5 | 4,063 | 685 |
| October 29, 2025 | 4,096.5 | 4,099 | 4,099 | 4,112.34 | 4,091 | 5,172 |
| October 28, 2025 | 4,008.5 | 4,027.5 | 4,027.5 | 4,032 | 4,008.5 | 5,003 |
| October 27, 2025 | 4,033 | 4,036 | 4,036 | 4,044.5 | 4,027.5 | 226 |
| October 24, 2025 | 3,973.46 | 3,999 | 3,999 | 3,999 | 3,970.5 | 6,706 |
| October 23, 2025 | 3,922 | 3,948.25 | 3,948.25 | 3,948.25 | 3,922 | 2 |
| October 22, 2025 | 3,946.5 | 3,909.75 | 3,909.75 | 3,946.5 | 3,909.75 | 372 |
| October 21, 2025 | 3,930.5 | 3,916 | 3,916 | 3,940.5 | 3,911.5 | 2,267 |
| October 20, 2025 | 3,917.5 | 3,939.5 | 3,939.5 | 3,939.5 | 3,900 | 2 |
| October 17, 2025 | 3,827 | 3,866.5 | 3,866.5 | 3,873.5 | 3,817.5 | 1,484 |
| October 16, 2025 | 3,888 | 3,896.75 | 3,896.75 | 3,896.75 | 3,885.5 | 8,206 |
| October 15, 2025 | 3,875 | 3,870.75 | 3,870.75 | 3,886.15 | 3,870.75 | 716 |
| October 14, 2025 | 3,809 | 3,827.5 | 3,827.5 | 3,827.5 | 3,786.5 | 4,932 |
| October 13, 2025 | 3,833.5 | 3,860 | 3,860 | 3,860.5 | 3,833 | 5,512 |
| October 10, 2025 | 3,899 | 3,782.25 | 3,782.25 | 3,903.5 | 3,782.25 | 967 |
| October 09, 2025 | 3,901 | 3,896.5 | 3,896.5 | 3,901 | 3,887 | 5 |
| October 08, 2025 | 3,881.5 | 3,891.5 | 3,891.5 | 3,891.5 | 3,877 | 2,566 |
| October 07, 2025 | 3,900.1 | 3,880.25 | 3,880.25 | 3,917 | 3,880.25 | 1,629 |
| October 06, 2025 | 3,893.5 | 3,886.75 | 3,886.75 | 3,893.5 | 3,864.5 | 1,429 |
| October 03, 2025 | 3,874.5 | 3,870.25 | 3,870.25 | 3,884 | 3,870.25 | 17,674 |
| October 02, 2025 | 3,868.5 | 3,864.75 | 3,864.75 | 3,876 | 3,856 | 3,914 |
| October 01, 2025 | 3,788 | 3,816.75 | 3,816.75 | 3,816.75 | 3,788 | 4,830 |
| September 30, 2025 | 3,788.5 | 3,784.5 | 3,784.5 | 3,790.5 | 3,784.5 | 678 |
| September 29, 2025 | 3,795 | 3,790.25 | 3,790.25 | 3,795 | 3,781 | 1,050 |
| September 26, 2025 | 3,752.5 | 3,746.5 | 3,746.5 | 3,752.5 | 3,741.22 | 2,091 |
| September 25, 2025 | 3,783.5 | 3,792 | 3,792 | 3,792 | 3,783.23 | 478 |
| September 24, 2025 | 3,788.5 | 3,788.5 | 3,788.5 | 3,793 | 3,787 | 1,499 |
| September 23, 2025 | 3,763.5 | 3,786.5 | 3,786.5 | 3,786.5 | 3,763.5 | 980 |
| September 22, 2025 | 3,786.5 | 3,768.75 | 3,768.75 | 3,786.5 | 3,768.75 | 22 |
| September 19, 2025 | 3,756.5 | 3,770 | 3,770 | 3,775.5 | 3,756.5 | 3,920 |
| September 18, 2025 | 3,759 | 3,763 | 3,763 | 3,763.5 | 3,756.5 | 2 |
| September 17, 2025 | 3,757 | 3,754.75 | 3,754.75 | 3,762.5 | 3,749 | 2,691 |
| September 16, 2025 | 3,725 | 3,719.5 | 3,719.5 | 3,725 | 3,719.5 | 550 |
| September 15, 2025 | 3,709.5 | 3,711.25 | 3,711.25 | 3,711.25 | 3,699.5 | 41 |
| September 12, 2025 | 3,714.5 | 3,696.5 | 3,696.5 | 3,714.5 | 3,713.26 | 536 |
