4,805.00
+120(+2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,719 | 4,805 | 4,805 | 4,849 | 4,697 | 1.21M |
| December 03, 2025 | 4,689 | 4,685 | 4,685 | 4,720 | 4,630 | 1.21M |
| December 02, 2025 | 4,755 | 4,684 | 4,684 | 4,789 | 4,684 | 2.65M |
| December 01, 2025 | 4,792 | 4,766 | 4,766 | 4,801.29 | 4,724 | 1.38M |
| November 28, 2025 | 4,837 | 4,828 | 4,828 | 4,855 | 4,810 | 415,070 |
| November 27, 2025 | 4,803 | 4,815 | 4,815 | 4,833 | 4,796 | 426,177 |
| November 26, 2025 | 4,769 | 4,800 | 4,800 | 4,800 | 4,732 | 942,384 |
| November 25, 2025 | 4,713 | 4,747 | 4,747 | 4,777 | 4,681 | 1.13M |
| November 24, 2025 | 4,735 | 4,705 | 4,705 | 4,774 | 4,676 | 1.95M |
| November 21, 2025 | 4,566 | 4,701 | 4,701 | 4,710 | 4,547 | 1.1M |
| November 20, 2025 | 4,692 | 4,626 | 4,626 | 4,715 | 4,626 | 536,700 |
| November 19, 2025 | 4,607 | 4,624 | 4,624 | 4,650 | 4,535 | 2.14M |
| November 18, 2025 | 4,680 | 4,632 | 4,632 | 4,703 | 4,605 | 858,477 |
| November 17, 2025 | 4,788 | 4,765 | 4,765 | 4,806 | 4,739 | 649,966 |
| November 14, 2025 | 4,793 | 4,800 | 4,800 | 4,804 | 4,741 | 636,240 |
| November 13, 2025 | 4,904 | 4,822 | 4,822 | 4,929 | 4,822 | 1.46M |
| November 12, 2025 | 4,888 | 4,900 | 4,900 | 4,915 | 4,863 | 865,090 |
| November 11, 2025 | 4,852 | 4,888 | 4,888 | 4,888 | 4,806 | 684,751 |
| November 10, 2025 | 4,758 | 4,813 | 4,813 | 4,826 | 4,756 | 775,214 |
| November 07, 2025 | 4,793 | 4,686 | 4,686 | 4,817 | 4,686 | 1.17M |
| November 06, 2025 | 4,887 | 4,790 | 4,790 | 4,897 | 4,741 | 1.7M |
| November 05, 2025 | 4,880 | 4,937 | 4,937 | 4,960 | 4,861 | 631,438 |
| November 04, 2025 | 4,922 | 4,891 | 4,891 | 4,945 | 4,876 | 766,254 |
| November 03, 2025 | 5,062 | 4,972 | 4,972 | 5,078 | 4,903 | 842,430 |
| October 31, 2025 | 5,124 | 5,074 | 5,074 | 5,148 | 5,052.9 | 928,883 |
| October 30, 2025 | 5,154 | 5,128 | 5,128 | 5,156 | 5,100 | 868,005 |
| October 29, 2025 | 5,100 | 5,152 | 5,152 | 5,164 | 5,030 | 868,027 |
| October 28, 2025 | 5,142 | 5,118 | 5,118 | 5,160 | 5,064 | 808,386 |
| October 27, 2025 | 5,336 | 5,178 | 5,178 | 5,366 | 5,178 | 793,819 |
| October 24, 2025 | 5,320 | 5,312 | 5,312 | 5,356 | 5,214 | 805,775 |
| October 23, 2025 | 5,300 | 5,292 | 5,292 | 5,378 | 5,230.47 | 987,595 |
| October 22, 2025 | 5,428 | 5,430 | 5,430 | 5,474 | 5,396 | 704,066 |
| October 21, 2025 | 5,390 | 5,410 | 5,410 | 5,428 | 5,344 | 729,282 |
| October 20, 2025 | 5,324 | 5,366 | 5,366 | 5,380 | 5,286 | 574,931 |
| October 17, 2025 | 5,284 | 5,314 | 5,314 | 5,346.06 | 5,258 | 932,077 |
| October 16, 2025 | 5,280 | 5,362 | 5,362 | 5,362 | 5,238 | 1.67M |
| October 15, 2025 | 5,210 | 5,264 | 5,264 | 5,312 | 5,198 | 1.02M |
| October 14, 2025 | 5,156 | 5,148 | 5,148 | 5,168 | 5,072 | 1.21M |
| October 13, 2025 | 5,108 | 5,204 | 5,204 | 5,222 | 5,092 | 557,658 |
| October 10, 2025 | 5,150 | 5,108 | 5,108 | 5,220.55 | 5,078 | 623,120 |
| October 09, 2025 | 5,160 | 5,140 | 5,140 | 5,244 | 5,140 | 1.01M |
| October 08, 2025 | 5,090 | 5,148 | 5,148 | 5,172 | 5,077.89 | 1.05M |
| October 07, 2025 | 5,042 | 5,086 | 5,086 | 5,114 | 5,026 | 652,273 |
| October 06, 2025 | 5,076 | 5,052 | 5,052 | 5,090 | 5,018.42 | 564,770 |
| October 03, 2025 | 5,028 | 5,084 | 5,084 | 5,094.6 | 5,016 | 562,863 |
| October 02, 2025 | 5,056 | 4,999 | 4,999 | 5,102 | 4,894 | 1.35M |
| October 01, 2025 | 4,977 | 5,040 | 5,040 | 5,078 | 4,921 | 812,523 |
| September 30, 2025 | 4,986 | 4,965 | 4,965 | 5,004 | 4,920 | 1.18M |
| September 29, 2025 | 5,044 | 5,010 | 5,010 | 5,090 | 5,010 | 620,416 |
| September 26, 2025 | 5,008 | 4,999 | 4,999 | 5,040 | 4,973 | 729,600 |
| September 25, 2025 | 5,094 | 4,995 | 4,995 | 5,108 | 4,941 | 1.09M |
| September 24, 2025 | 5,212 | 5,104 | 5,104 | 5,228 | 5,104 | 793,839 |
| September 23, 2025 | 5,182 | 5,226 | 5,226 | 5,252 | 5,140 | 1.28M |
| September 22, 2025 | 5,240 | 5,192 | 5,192 | 5,270 | 5,168 | 569,604 |
| September 19, 2025 | 5,296 | 5,234 | 5,234 | 5,318 | 5,234 | 590,146 |
| September 18, 2025 | 5,372 | 5,362 | 5,362 | 5,418 | 5,336 | 818,071 |
| September 17, 2025 | 5,398 | 5,380 | 5,380 | 5,433.48 | 5,378 | 533,114 |
| September 16, 2025 | 5,470 | 5,372 | 5,372 | 5,490 | 5,336 | 1.21M |
| September 15, 2025 | 5,330 | 5,332 | 5,332 | 5,362 | 5,302 | 610,377 |
| September 12, 2025 | 5,408 | 5,314 | 5,314 | 5,418 | 5,294 | 594,943 |