3,546.50
+0.5(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,537.35 | 3,546.5 | 3,546.5 | 3,555.62 | 3,537.35 | 130 |
| December 23, 2025 | 3,539.15 | 3,546 | 3,546 | 3,546 | 3,539.15 | 8 |
| December 22, 2025 | 3,546.37 | 3,542 | 3,542 | 3,548.31 | 3,537.5 | 1,683 |
| December 19, 2025 | 3,550.37 | 3,550.37 | 3,550.37 | 3,550.37 | 3,550.37 | 13 |
| December 18, 2025 | 3,534.34 | 3,541.75 | 3,541.75 | 3,549.18 | 3,534.34 | 1,427 |
| December 17, 2025 | 3,542.54 | 3,540.75 | 3,540.75 | 3,542.54 | 3,540.75 | 2,800 |
| December 16, 2025 | 3,531.39 | 3,538.25 | 3,538.25 | 3,547.66 | 3,528.5 | 4,772 |
| December 15, 2025 | 3,543 | 3,538 | 3,538 | 3,543 | 3,538 | 282 |
| December 12, 2025 | 3,541.41 | 3,536.5 | 3,536.5 | 3,545 | 3,536.5 | 174 |
| December 11, 2025 | 3,528 | 3,531.75 | 3,531.75 | 3,534.64 | 3,528 | 1,518 |
| December 10, 2025 | 3,576.12 | 3,594.5 | 3,541.44 | 3,594.5 | 3,576.12 | 5,481 |
| December 09, 2025 | 3,576.5 | 3,582.5 | 3,529.62 | 3,582.5 | 3,576.5 | 184 |
| December 08, 2025 | 3,591.04 | 3,582.75 | 3,529.86 | 3,592 | 3,582.75 | 358 |
| December 05, 2025 | 3,581.26 | 3,584 | 3,531.09 | 3,590 | 3,581.26 | 200 |
| December 04, 2025 | 3,591.5 | 3,584.25 | 3,584.25 | 3,591.5 | 3,578.48 | 2,753 |
| December 03, 2025 | 3,574.54 | 3,582.75 | 3,582.75 | 3,582.75 | 3,574.54 | 298 |
| December 02, 2025 | 3,571.12 | 3,578.5 | 3,578.5 | 3,582.1 | 3,571.12 | 216 |
| December 01, 2025 | 3,586.5 | 3,583 | 3,583 | 3,586.5 | 3,581.22 | 492 |
| November 28, 2025 | 3,565.39 | 3,577.25 | 3,577.25 | 3,577.25 | 3,565.39 | 30 |
| November 27, 2025 | 3,573 | 3,573 | 3,573 | 3,573 | 3,573 | 0 |
| November 26, 2025 | 3,568.96 | 3,573.75 | 3,573.75 | 3,575 | 3,568.96 | 373 |
| November 25, 2025 | 3,549.72 | 3,560 | 3,560 | 3,560 | 3,549.72 | 58 |
| November 24, 2025 | 3,558.25 | 3,558.25 | 3,558.25 | 3,558.25 | 3,558.25 | 0 |
| November 21, 2025 | 3,540.58 | 3,545 | 3,545 | 3,545 | 3,540.58 | 510 |
| November 20, 2025 | 3,544.74 | 3,546.75 | 3,546.75 | 3,556.5 | 3,544.74 | 238 |
| November 19, 2025 | 3,537.39 | 3,539.25 | 3,539.25 | 3,546 | 3,537.39 | 416 |
| November 18, 2025 | 3,536 | 3,539 | 3,539 | 3,550 | 3,531.5 | 3,022 |
| November 17, 2025 | 3,549 | 3,548.25 | 3,548.25 | 3,555 | 3,544.08 | 1,588 |
| November 14, 2025 | 3,553.37 | 3,556.75 | 3,556.75 | 3,556.75 | 3,549.08 | 1,831 |
| November 13, 2025 | 3,555.5 | 3,557 | 3,557 | 3,557 | 3,555.5 | 564 |
| November 12, 2025 | 3,555 | 3,559.5 | 3,559.5 | 3,559.5 | 3,553 | 9,888 |
| November 11, 2025 | 3,552.64 | 3,557.75 | 3,557.75 | 3,557.75 | 3,552.64 | 56 |
| November 10, 2025 | 3,550 | 3,557.75 | 3,557.75 | 3,564.92 | 3,550 | 45 |
| November 07, 2025 | 3,554.82 | 3,549 | 3,549 | 3,554.82 | 3,549 | 56 |
| November 06, 2025 | 3,552.48 | 3,556 | 3,556 | 3,556 | 3,552.48 | 166 |
| November 05, 2025 | 3,554.85 | 3,559.75 | 3,559.75 | 3,559.75 | 3,554.85 | 1,498 |
| November 04, 2025 | 3,552.4 | 3,557.25 | 3,557.25 | 3,561.52 | 3,552.4 | 1,690 |
| November 03, 2025 | 3,560.58 | 3,563.75 | 3,563.75 | 3,571 | 3,559 | 31 |
| October 31, 2025 | 3,560.98 | 3,563.5 | 3,563.5 | 3,568.16 | 3,560.98 | 600 |
| October 30, 2025 | 3,565.25 | 3,565.25 | 3,565.25 | 3,565.25 | 3,565.25 | 0 |
| October 29, 2025 | 3,569.3 | 3,575.5 | 3,575.5 | 3,575.5 | 3,569.3 | 239 |
| October 28, 2025 | 3,572.25 | 3,572.25 | 3,572.25 | 3,572.25 | 3,572.25 | 0 |
| October 27, 2025 | 3,576 | 3,571 | 3,571 | 3,581.5 | 3,561.09 | 2,224 |
| October 24, 2025 | 3,560.06 | 3,565.75 | 3,565.75 | 3,565.75 | 3,560.06 | 26 |
| October 23, 2025 | 3,568 | 3,562.25 | 3,562.25 | 3,568 | 3,553.54 | 155 |
| October 22, 2025 | 3,558.3 | 3,558.25 | 3,558.25 | 3,566.71 | 3,558.25 | 1,130 |
| October 21, 2025 | 3,567.5 | 3,566 | 3,566 | 3,577 | 3,559.54 | 872 |
| October 20, 2025 | 3,567.08 | 3,566.25 | 3,566.25 | 3,570.68 | 3,558.5 | 1,482 |
| October 17, 2025 | 3,536 | 3,565.25 | 3,565.25 | 3,565.25 | 3,536 | 300 |
| October 16, 2025 | 3,564.5 | 3,576 | 3,576 | 3,586.86 | 3,564.5 | 5,641 |
| October 15, 2025 | 3,547.6 | 3,567.75 | 3,567.75 | 3,567.75 | 3,547.6 | 168 |
| October 14, 2025 | 3,522.08 | 3,545.25 | 3,545.25 | 3,547 | 3,522.08 | 7,396 |
| October 13, 2025 | 3,527.52 | 3,525 | 3,525 | 3,527.52 | 3,525 | 424 |
| October 10, 2025 | 3,532.57 | 3,518 | 3,518 | 3,532.57 | 3,513.5 | 1,118 |
| October 09, 2025 | 3,547 | 3,540.5 | 3,540.5 | 3,547 | 3,538.02 | 9,351 |
| October 08, 2025 | 3,555.5 | 3,546.75 | 3,546.75 | 3,555.5 | 3,540.5 | 1,519 |
| October 07, 2025 | 3,546.5 | 3,544.25 | 3,544.25 | 3,546.5 | 3,540.62 | 11,427 |
| October 06, 2025 | 3,541.6 | 3,544.5 | 3,544.5 | 3,544.5 | 3,541.6 | 7,353 |
| October 03, 2025 | 3,551.5 | 3,553.75 | 3,553.75 | 3,555.44 | 3,551.5 | 1,231 |
| October 02, 2025 | 3,540.12 | 3,542.25 | 3,542.25 | 3,547.14 | 3,540.12 | 325 |
