3,319.00
+18(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,309.5 | 3,319 | 3,319 | 3,319 | 3,309.5 | 1,473 |
| December 23, 2025 | 3,320 | 3,301 | 3,301 | 3,322.5 | 3,286.5 | 3,244 |
| December 22, 2025 | 3,284.5 | 3,296.5 | 3,296.5 | 3,296.5 | 3,277.5 | 1,551 |
| December 19, 2025 | 3,225.3 | 3,245 | 3,245 | 3,245 | 3,225.3 | 1,999 |
| December 18, 2025 | 3,223 | 3,256.75 | 3,256.75 | 3,256.75 | 3,223 | 1,214 |
| December 17, 2025 | 3,243 | 3,224 | 3,224 | 3,243 | 3,224 | 1,223 |
| December 16, 2025 | 3,193.48 | 3,197 | 3,197 | 3,216 | 3,179.5 | 3,587 |
| December 15, 2025 | 3,240 | 3,199.5 | 3,199.5 | 3,240 | 3,199.5 | 358 |
| December 12, 2025 | 3,216.02 | 3,198 | 3,198 | 3,236 | 3,198 | 5,276 |
| December 11, 2025 | 3,140.38 | 3,164 | 3,164 | 3,164 | 3,137 | 1,646 |
| December 10, 2025 | 3,146.5 | 3,140.5 | 3,140.5 | 3,146.5 | 3,133.5 | 324 |
| December 09, 2025 | 3,141.96 | 3,155.5 | 3,155.5 | 3,159.5 | 3,141.96 | 2,848 |
| December 08, 2025 | 3,144.5 | 3,139.5 | 3,139.5 | 3,144.5 | 3,139.5 | 718 |
| December 05, 2025 | 3,157.5 | 3,151 | 3,151 | 3,179 | 3,151 | 2,233 |
| December 04, 2025 | 3,135 | 3,145 | 3,145 | 3,145 | 3,131.98 | 418 |
| December 03, 2025 | 3,149 | 3,155.5 | 3,155.5 | 3,169 | 3,149 | 6,834 |
| December 02, 2025 | 3,180.5 | 3,160 | 3,160 | 3,180.5 | 3,139.65 | 954 |
| December 01, 2025 | 3,204.5 | 3,189.5 | 3,189.5 | 3,212.5 | 3,183 | 4,842 |
| November 28, 2025 | 3,166.5 | 3,171.25 | 3,171.25 | 3,200 | 3,148.5 | 873 |
| November 27, 2025 | 3,137.5 | 3,125.5 | 3,125.5 | 3,168 | 3,125 | 16,577 |
| November 26, 2025 | 3,147.5 | 3,135.75 | 3,135.75 | 3,191.79 | 3,127 | 41,684 |
| November 25, 2025 | 3,141.5 | 3,131.75 | 3,131.75 | 3,145 | 3,117 | 10,453 |
| November 24, 2025 | 3,093.5 | 3,117 | 3,117 | 3,122 | 3,091.5 | 7,688 |
| November 21, 2025 | 3,072 | 3,103.5 | 3,103.5 | 3,103.5 | 3,068.5 | 17,709 |
| November 20, 2025 | 3,097.5 | 3,096 | 3,096 | 3,122.5 | 3,094.74 | 5,723 |
| November 19, 2025 | 3,126.5 | 3,111 | 3,111 | 3,129.5 | 3,106.5 | 4,975 |
| November 18, 2025 | 3,045 | 3,080.5 | 3,080.5 | 3,080.5 | 3,043 | 5,502 |
| November 17, 2025 | 3,095.5 | 3,080.5 | 3,080.5 | 3,097 | 3,074.5 | 10,297 |
| November 14, 2025 | 3,175 | 3,105.5 | 3,105.5 | 3,177 | 3,058 | 8,484 |
| November 13, 2025 | 3,205 | 3,179 | 3,179 | 3,249 | 3,172 | 4,419 |
| November 12, 2025 | 3,121 | 3,186 | 3,186 | 3,186 | 3,121 | 5,984 |
| November 11, 2025 | 3,140.25 | 3,112 | 3,112 | 3,149 | 3,106.5 | 27,554 |
| November 10, 2025 | 3,130 | 3,104 | 3,104 | 3,130 | 3,052 | 34,323 |
| November 07, 2025 | 3,047.5 | 3,037.75 | 3,037.75 | 3,054 | 3,027 | 7,172 |
| November 06, 2025 | 3,062.5 | 3,030 | 3,030 | 3,067 | 3,020 | 11,196 |
| November 05, 2025 | 3,045.5 | 3,047.25 | 3,047.25 | 3,050.5 | 3,038.5 | 41,852 |
| November 04, 2025 | 3,040.5 | 3,038 | 3,038 | 3,053 | 3,021.5 | 2,851 |
| November 03, 2025 | 3,061.5 | 3,034 | 3,034 | 3,066.5 | 3,034 | 3,712 |
| October 31, 2025 | 3,053 | 3,029.5 | 3,029.5 | 3,071 | 3,029.5 | 2,789 |
| October 30, 2025 | 3,001 | 3,036.25 | 3,036.25 | 3,052 | 2,989.5 | 1,959 |
| October 29, 2025 | 3,021 | 3,017.25 | 3,017.25 | 3,045.5 | 3,017.25 | 4,477 |
| October 28, 2025 | 2,944.5 | 2,980.5 | 2,980.5 | 2,984 | 2,922.57 | 12,627 |
| October 27, 2025 | 3,049 | 2,988 | 2,988 | 3,052 | 2,978 | 29,393 |
| October 24, 2025 | 3,103.5 | 3,097.5 | 3,097.5 | 3,109 | 2,989.5 | 13,107 |
| October 23, 2025 | 3,078 | 3,108.25 | 3,108.25 | 3,115 | 3,065 | 18,548 |
| October 22, 2025 | 3,108.5 | 2,994 | 2,994 | 3,112 | 2,994 | 29,580 |
| October 21, 2025 | 3,237.5 | 3,075 | 3,075 | 3,237.5 | 3,061 | 28,047 |
| October 20, 2025 | 3,149 | 3,231.75 | 3,231.75 | 3,246.5 | 3,149 | 19,685 |
| October 17, 2025 | 3,229.5 | 3,164.75 | 3,164.75 | 3,233.5 | 3,146 | 14,962 |
| October 16, 2025 | 3,143 | 3,175 | 3,175 | 3,175 | 3,141 | 3,568 |
| October 15, 2025 | 3,138 | 3,122.5 | 3,122.5 | 3,152.5 | 3,122.5 | 2,223 |
| October 14, 2025 | 3,086 | 3,107 | 3,107 | 3,116 | 3,083 | 18,404 |
| October 13, 2025 | 3,045.5 | 3,067.75 | 3,067.75 | 3,074 | 3,042.5 | 8,912 |
| October 10, 2025 | 2,977 | 3,001 | 3,001 | 3,006.5 | 2,966 | 24,351 |
| October 09, 2025 | 3,011.5 | 3,012.75 | 3,012.75 | 3,043.5 | 2,996.5 | 5,787 |
| October 08, 2025 | 3,005 | 3,012.75 | 3,012.75 | 3,019.5 | 2,998 | 11,516 |
| October 07, 2025 | 2,938.5 | 2,962.5 | 2,962.5 | 2,968.5 | 2,933 | 4,015 |
| October 06, 2025 | 2,926 | 2,930.25 | 2,930.25 | 2,935 | 2,920 | 8,435 |
| October 03, 2025 | 2,871.5 | 2,884.25 | 2,884.25 | 2,884.25 | 2,866.5 | 2,729 |
| October 02, 2025 | 2,865.5 | 2,858.5 | 2,858.5 | 2,888.5 | 2,854.5 | 4,030 |
