4,902.50
+36.25(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,904.97 | 4,902.5 | 4,902.5 | 4,908.5 | 4,861.5 | 8,659 |
| December 03, 2025 | 4,937 | 4,866.25 | 4,866.25 | 4,942.24 | 4,863 | 11,674 |
| December 02, 2025 | 4,895.5 | 4,939 | 4,939 | 4,948.82 | 4,895.5 | 13,703 |
| December 01, 2025 | 4,874 | 4,881.25 | 4,881.25 | 4,881.25 | 4,848.5 | 24,237 |
| November 28, 2025 | 4,853.3 | 4,859 | 4,859 | 4,870.5 | 4,839 | 6,150 |
| November 27, 2025 | 4,838.41 | 4,851 | 4,851 | 4,856 | 4,827.89 | 9,994 |
| November 26, 2025 | 4,809.14 | 4,838 | 4,838 | 4,838.41 | 4,784 | 16,832 |
| November 25, 2025 | 4,693.5 | 4,770 | 4,770 | 4,770 | 4,680.5 | 3,556 |
| November 24, 2025 | 4,696.4 | 4,653.5 | 4,653.5 | 4,714 | 4,653.5 | 97,261 |
| November 21, 2025 | 4,604.96 | 4,649 | 4,649 | 4,657.39 | 4,491.91 | 11,376 |
| November 20, 2025 | 4,720.5 | 4,695.25 | 4,695.25 | 4,722.5 | 4,685.72 | 7,428 |
| November 19, 2025 | 4,627.76 | 4,655.5 | 4,655.5 | 4,676.5 | 4,600 | 30,901 |
| November 18, 2025 | 4,677.5 | 4,639.5 | 4,639.5 | 4,686.5 | 4,606 | 44,766 |
| November 17, 2025 | 4,814.92 | 4,770.25 | 4,770.25 | 4,831.5 | 4,756.5 | 13,367 |
| November 14, 2025 | 4,893 | 4,830 | 4,830 | 4,893 | 4,802.98 | 11,855 |
| November 13, 2025 | 4,966.5 | 4,942.75 | 4,942.75 | 4,977.96 | 4,942.75 | 5,491 |
| November 12, 2025 | 4,905.5 | 4,952.25 | 4,952.25 | 4,962.5 | 4,896.99 | 12,702 |
| November 11, 2025 | 4,838.04 | 4,854.5 | 4,854.5 | 4,857.5 | 4,838.04 | 3,690 |
| November 10, 2025 | 4,707.52 | 4,787.75 | 4,787.75 | 4,801 | 4,707.52 | 30,894 |
| November 07, 2025 | 4,738.05 | 4,675.25 | 4,675.25 | 4,758.98 | 4,669 | 5,817 |
| November 06, 2025 | 4,720.5 | 4,706.5 | 4,706.5 | 4,740.5 | 4,706.5 | 11,787 |
| November 05, 2025 | 4,645.53 | 4,703.75 | 4,703.75 | 4,703.75 | 4,645.53 | 7,696 |
| November 04, 2025 | 4,607 | 4,680 | 4,680 | 4,680 | 4,590 | 2,941 |
| November 03, 2025 | 4,645 | 4,637.5 | 4,637.5 | 4,682.5 | 4,637.5 | 4,939 |
| October 31, 2025 | 4,651.94 | 4,631.5 | 4,631.5 | 4,659 | 4,625.5 | 2,245 |
| October 30, 2025 | 4,640 | 4,644.75 | 4,644.75 | 4,655 | 4,626 | 8,511 |
| October 29, 2025 | 4,594.41 | 4,649.75 | 4,649.75 | 4,654.5 | 4,593.53 | 15,283 |
| October 28, 2025 | 4,528.5 | 4,566 | 4,566 | 4,569 | 4,522.5 | 2,832 |
| October 27, 2025 | 4,469.69 | 4,508.5 | 4,508.5 | 4,517 | 4,461.74 | 12,931 |
| October 24, 2025 | 4,504 | 4,463 | 4,463 | 4,504 | 4,407 | 95,634 |
| October 23, 2025 | 4,426 | 4,446 | 4,446 | 4,450 | 4,426 | 1,988 |
| October 22, 2025 | 4,429.71 | 4,420.5 | 4,420.5 | 4,435 | 4,413.89 | 2,507 |
| October 21, 2025 | 4,428.32 | 4,421.5 | 4,421.5 | 4,439 | 4,409.5 | 4,612 |
| October 20, 2025 | 4,423.36 | 4,418 | 4,418 | 4,449.5 | 4,379.5 | 10,114 |
| October 17, 2025 | 4,338.5 | 4,371.75 | 4,371.75 | 4,421.5 | 4,305.5 | 6,542 |
| October 16, 2025 | 4,478.75 | 4,478.5 | 4,478.5 | 4,478.75 | 4,439 | 5,317 |
| October 15, 2025 | 4,527 | 4,461.5 | 4,461.5 | 4,527 | 4,461.5 | 9,917 |
| October 14, 2025 | 4,410 | 4,480.5 | 4,480.5 | 4,480.5 | 4,410 | 13,112 |
| October 13, 2025 | 4,464.5 | 4,456.5 | 4,456.5 | 4,480.15 | 4,438.5 | 7,761 |
| October 10, 2025 | 4,494.5 | 4,440.5 | 4,440.5 | 4,515.21 | 4,437.78 | 3,775 |
| October 09, 2025 | 4,502 | 4,489.75 | 4,497 | 4,509.53 | 4,488.94 | 10,541 |
| October 08, 2025 | 4,511 | 4,550 | 4,550 | 4,550 | 4,505 | 14,169 |
| October 07, 2025 | 4,505.5 | 4,484 | 4,484 | 4,539 | 4,484 | 8,331 |
| October 06, 2025 | 4,552.32 | 4,534.25 | 4,534.25 | 4,556 | 4,499 | 10,135 |
| October 03, 2025 | 4,591 | 4,578.25 | 4,578.25 | 4,597.72 | 4,578.25 | 12,315 |
| October 02, 2025 | 4,593.7 | 4,544 | 4,544 | 4,598.67 | 4,544 | 12,156 |
| October 01, 2025 | 4,522.5 | 4,575.5 | 4,575.5 | 4,581.5 | 4,522.5 | 11,057 |
| September 30, 2025 | 4,554.08 | 4,551.5 | 4,551.5 | 4,565.5 | 4,539 | 6,827 |
| September 29, 2025 | 4,572.82 | 4,541 | 4,541 | 4,572.82 | 4,541 | 3,155 |
| September 26, 2025 | 4,514.23 | 4,559 | 4,559 | 4,569 | 4,514.23 | 8,180 |
| September 25, 2025 | 4,504.5 | 4,492.75 | 4,492.75 | 4,509.5 | 4,478 | 10,552 |
| September 24, 2025 | 4,503.5 | 4,524.25 | 4,524.25 | 4,533 | 4,471 | 7,164 |
| September 23, 2025 | 4,501.48 | 4,519.5 | 4,519.5 | 4,533 | 4,484.5 | 8,347 |
| September 22, 2025 | 4,480 | 4,496 | 4,496 | 4,496 | 4,470 | 11,311 |
| September 19, 2025 | 4,486.5 | 4,515 | 4,515 | 4,527 | 4,486.5 | 9,174 |
| September 18, 2025 | 4,479.5 | 4,476 | 4,476 | 4,488.5 | 4,440 | 15,262 |
| September 17, 2025 | 4,464.5 | 4,442.5 | 4,442.5 | 4,464.5 | 4,431 | 25,082 |
| September 16, 2025 | 4,523 | 4,461 | 4,461 | 4,523 | 4,461 | 9,962 |
| September 15, 2025 | 4,510.5 | 4,537 | 4,537 | 4,538.5 | 4,508 | 2,865 |
| September 12, 2025 | 4,480.5 | 4,475.5 | 4,475.5 | 4,483.72 | 4,454.14 | 8,574 |