4,214.00
+19(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 4,204 | 4,214 | 4,214 | 4,220 | 4,198 | 583,870 |
| December 30, 2025 | 4,161 | 4,195 | 4,195 | 4,198 | 4,148 | 1.02M |
| December 29, 2025 | 4,167 | 4,170 | 4,170 | 4,180.88 | 4,132 | 1.19M |
| December 24, 2025 | 4,232 | 4,215 | 4,215 | 4,240.64 | 4,198 | 308,418 |
| December 23, 2025 | 4,211 | 4,219 | 4,219 | 4,246 | 4,207 | 1.23M |
| December 22, 2025 | 4,200 | 4,219 | 4,219 | 4,244 | 4,193 | 4.08M |
| December 19, 2025 | 4,278 | 4,236 | 4,236 | 4,876.92 | 4,194 | 29.52M |
| December 18, 2025 | 4,275 | 4,293 | 4,293 | 4,296 | 4,236 | 5.42M |
| December 17, 2025 | 4,270 | 4,282 | 4,282 | 4,315 | 4,263 | 2.66M |
| December 16, 2025 | 4,288 | 4,277 | 4,277 | 4,318.07 | 4,270 | 1.44M |
| December 15, 2025 | 4,281 | 4,297 | 4,297 | 4,312 | 4,246 | 2.63M |
| December 12, 2025 | 4,375 | 4,238 | 4,238 | 4,380 | 4,212 | 2.81M |
| December 11, 2025 | 4,388 | 4,384 | 4,384 | 4,406 | 4,348 | 1.63M |
| December 10, 2025 | 4,292 | 4,399 | 4,399 | 4,399 | 4,291 | 3.45M |
| December 09, 2025 | 4,251 | 4,303 | 4,303 | 4,317 | 4,085 | 4.29M |
| December 08, 2025 | 4,278 | 4,317 | 4,317 | 4,317 | 4,259 | 2.85M |
| December 05, 2025 | 4,331 | 4,283 | 4,283 | 4,344 | 4,265 | 2.32M |
| December 04, 2025 | 4,290 | 4,342 | 4,342 | 4,405 | 4,282 | 2.98M |
| December 03, 2025 | 4,374 | 4,342 | 4,342 | 4,418 | 4,342 | 2.63M |
| December 02, 2025 | 4,413 | 4,394 | 4,394 | 4,423 | 4,367 | 2.81M |
| December 01, 2025 | 4,399 | 4,408 | 4,408 | 4,426 | 4,375 | 2.3M |
| November 28, 2025 | 4,351 | 4,421 | 4,421 | 4,427 | 4,342 | 2.41M |
| November 27, 2025 | 4,368 | 4,340 | 4,340 | 4,379 | 4,289 | 1.65M |
| November 26, 2025 | 4,331 | 4,357 | 4,357 | 4,357 | 4,302 | 5.81M |
| November 25, 2025 | 4,160 | 4,284 | 4,284 | 4,318 | 4,160 | 2.46M |
| November 24, 2025 | 4,259 | 4,196 | 4,196 | 4,280 | 4,195 | 11.03M |
| November 21, 2025 | 4,184 | 4,227 | 4,227 | 4,250 | 4,171 | 3.82M |
| November 20, 2025 | 4,197 | 4,183 | 4,183 | 4,198 | 4,161 | 2.25M |
| November 19, 2025 | 4,148 | 4,173 | 4,173 | 4,200 | 4,127 | 2.86M |
| November 18, 2025 | 4,148 | 4,129 | 4,129 | 4,216 | 4,127 | 2.93M |
| November 17, 2025 | 4,098 | 4,159 | 4,159 | 4,177 | 4,092 | 5.48M |
| November 14, 2025 | 4,148 | 4,072 | 4,072 | 4,148 | 4,045 | 3.87M |
| November 13, 2025 | 4,245 | 4,147 | 4,147 | 4,253 | 4,146.79 | 3.06M |
| November 12, 2025 | 4,235 | 4,241 | 4,241 | 4,271 | 4,222 | 3.42M |
| November 11, 2025 | 4,250 | 4,244 | 4,244 | 4,286 | 4,236 | 8.54M |
| November 10, 2025 | 4,121 | 4,164 | 4,164 | 4,171 | 4,119 | 5.94M |
| November 07, 2025 | 4,140 | 4,130 | 4,130 | 4,161 | 4,117 | 2.8M |
| November 06, 2025 | 4,142 | 4,159 | 4,159 | 4,167 | 4,117 | 3.02M |
| November 05, 2025 | 4,057 | 4,142 | 4,142 | 4,153 | 4,039 | 6.27M |
| November 04, 2025 | 3,995 | 4,050 | 4,050 | 4,062 | 3,983 | 3.89M |
| November 03, 2025 | 3,918 | 4,008 | 4,008 | 4,008 | 3,914 | 7.13M |
| October 31, 2025 | 3,886 | 3,904 | 3,904 | 3,927 | 3,886 | 2.06M |
| October 30, 2025 | 3,918 | 3,894 | 3,894 | 3,925 | 3,864 | 3.31M |
| October 29, 2025 | 3,946 | 3,920 | 3,920 | 3,961 | 3,920 | 3.76M |
| October 28, 2025 | 3,885 | 3,928 | 3,928 | 3,951 | 3,865 | 2.88M |
| October 27, 2025 | 3,900 | 3,911 | 3,911 | 3,957 | 3,891 | 4.35M |
| October 24, 2025 | 3,849 | 3,900 | 3,900 | 3,957.06 | 3,845 | 2.81M |
| October 23, 2025 | 3,819 | 3,863 | 3,863 | 3,894 | 3,788 | 2.87M |
| October 22, 2025 | 3,766 | 3,808 | 3,808 | 3,820 | 3,733 | 4.03M |
| October 21, 2025 | 3,806 | 3,733 | 3,733 | 3,824 | 3,718 | 2.71M |
| October 20, 2025 | 3,831 | 3,800 | 3,800 | 3,838 | 3,798 | 12.86M |
| October 17, 2025 | 3,810 | 3,835 | 3,835 | 3,842 | 3,786 | 4.73M |
| October 16, 2025 | 3,794 | 3,822 | 3,822 | 3,822 | 3,777 | 2.44M |
| October 15, 2025 | 3,840 | 3,796 | 3,796 | 3,843 | 3,750 | 2.61M |
| October 14, 2025 | 3,798 | 3,829 | 3,829 | 3,844 | 3,677 | 7.22M |
| October 13, 2025 | 3,856 | 3,788 | 3,788 | 3,862 | 3,788 | 7.42M |
| October 10, 2025 | 3,850 | 3,845 | 3,845 | 3,853 | 3,816 | 10.61M |
| October 09, 2025 | 3,866 | 3,831 | 3,831 | 3,883 | 3,810 | 6.36M |
| October 08, 2025 | 3,871 | 3,837 | 3,837 | 3,882 | 3,826 | 3.55M |
| October 07, 2025 | 3,806 | 3,854 | 3,854 | 3,890 | 3,806 | 3.94M |