3,684.00
-16(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,704 | 3,684 | 3,684 | 3,716 | 3,672 | 481,729 |
| December 03, 2025 | 3,772 | 3,700 | 3,700 | 3,772 | 3,690 | 423,683 |
| December 02, 2025 | 3,810 | 3,764 | 3,764 | 3,840 | 3,764 | 682,691 |
| December 01, 2025 | 3,774 | 3,810 | 3,810 | 3,818 | 3,774 | 413,728 |
| November 28, 2025 | 3,788 | 3,788 | 3,788 | 3,824 | 3,766 | 387,197 |
| November 27, 2025 | 3,782 | 3,784 | 3,784 | 3,806 | 3,752 | 252,310 |
| November 26, 2025 | 3,788 | 3,784 | 3,784 | 3,800 | 3,754 | 476,371 |
| November 25, 2025 | 3,690 | 3,802 | 3,802 | 3,826 | 3,678 | 818,854 |
| November 24, 2025 | 3,698 | 3,690 | 3,690 | 3,712 | 3,664.18 | 1.2M |
| November 21, 2025 | 3,584 | 3,666 | 3,666 | 3,666 | 3,574 | 927,319 |
| November 20, 2025 | 3,564 | 3,578 | 3,578 | 3,588 | 3,542 | 404,017 |
| November 19, 2025 | 3,582 | 3,560 | 3,560 | 3,620 | 3,560 | 1.02M |
| November 18, 2025 | 3,606 | 3,576 | 3,576 | 3,650 | 3,572 | 684,305 |
| November 17, 2025 | 3,624 | 3,628 | 3,628 | 3,656 | 3,608 | 258,960 |
| November 14, 2025 | 3,664 | 3,616 | 3,616 | 3,668 | 3,616 | 834,970 |
| November 13, 2025 | 3,694 | 3,658 | 3,658 | 3,734 | 3,658 | 547,148 |
| November 12, 2025 | 3,670 | 3,690 | 3,690 | 3,706 | 3,656 | 493,348 |
| November 11, 2025 | 3,606 | 3,666 | 3,666 | 3,666 | 3,592 | 823,314 |
| November 10, 2025 | 3,554 | 3,590 | 3,590 | 3,600.89 | 3,554 | 546,573 |
| November 07, 2025 | 3,514 | 3,558 | 3,558 | 3,566 | 3,508 | 754,346 |
| November 06, 2025 | 3,502 | 3,514 | 3,514 | 3,516 | 3,470 | 1.04M |
| November 05, 2025 | 3,468 | 3,520 | 3,520 | 3,536 | 3,464 | 489,672 |
| November 04, 2025 | 3,452 | 3,462 | 3,462 | 3,468 | 3,406 | 399,384 |
| November 03, 2025 | 3,454 | 3,460 | 3,460 | 3,480 | 3,436 | 484,675 |
| October 31, 2025 | 3,478 | 3,454 | 3,454 | 3,478 | 3,446 | 437,987 |
| October 30, 2025 | 3,468 | 3,466 | 3,466 | 3,478 | 3,432 | 481,623 |
| October 29, 2025 | 3,474 | 3,470 | 3,470 | 3,504 | 3,454 | 428,019 |
| October 28, 2025 | 3,488 | 3,496 | 3,496 | 3,498 | 3,460 | 858,614 |
| October 27, 2025 | 3,458 | 3,478 | 3,478 | 3,478 | 3,441.2 | 600,848 |
| October 24, 2025 | 3,466 | 3,460 | 3,460 | 3,484 | 3,452 | 451,739 |
| October 23, 2025 | 3,454 | 3,476 | 3,476 | 3,476 | 3,432 | 594,116 |
| October 22, 2025 | 3,520 | 3,474 | 3,474 | 3,522 | 3,410.8 | 1.91M |
| October 21, 2025 | 3,490 | 3,506 | 3,506 | 3,552 | 3,372 | 1.25M |
| October 20, 2025 | 3,502 | 3,538 | 3,538 | 3,556 | 3,502 | 378,609 |
| October 17, 2025 | 3,522 | 3,556 | 3,556 | 3,574 | 3,498 | 1.04M |
| October 16, 2025 | 3,402 | 3,494 | 3,494 | 3,494 | 3,402 | 1.08M |
| October 15, 2025 | 3,414 | 3,398 | 3,398 | 3,421 | 3,378 | 533,587 |
| October 14, 2025 | 3,398 | 3,410 | 3,410 | 3,416 | 3,386 | 382,169 |
| October 13, 2025 | 3,380 | 3,382 | 3,382 | 3,398 | 3,357.54 | 1.1M |
| October 10, 2025 | 3,372 | 3,372 | 3,372 | 3,388 | 3,350 | 354,734 |
| October 09, 2025 | 3,350 | 3,346 | 3,346 | 3,364 | 3,328 | 424,845 |
| October 08, 2025 | 3,350 | 3,356 | 3,356 | 3,362 | 3,330 | 517,159 |
| October 07, 2025 | 3,352 | 3,346 | 3,346 | 3,352 | 3,306 | 559,431 |
| October 06, 2025 | 3,292 | 3,328 | 3,328 | 3,340 | 3,270 | 594,130 |
| October 03, 2025 | 3,362 | 3,306 | 3,306 | 3,376 | 3,306 | 692,183 |
| October 02, 2025 | 3,412 | 3,362 | 3,362 | 3,414.4 | 3,314 | 1.29M |
| October 01, 2025 | 3,480 | 3,394 | 3,394 | 3,490 | 3,394 | 632,655 |
| September 30, 2025 | 3,466 | 3,504 | 3,504 | 3,510 | 3,408 | 988,323 |
| September 29, 2025 | 3,622 | 3,480 | 3,480 | 3,646 | 3,470 | 808,414 |
| September 26, 2025 | 3,610 | 3,618 | 3,618 | 3,624 | 3,580 | 285,376 |
| September 25, 2025 | 3,586 | 3,606 | 3,606 | 3,622 | 3,582 | 334,785 |
| September 24, 2025 | 3,594 | 3,596 | 3,596 | 3,612 | 3,578 | 373,345 |
| September 23, 2025 | 3,602 | 3,582 | 3,582 | 3,648 | 3,581.82 | 381,625 |
| September 22, 2025 | 3,622 | 3,596 | 3,596 | 3,634.66 | 3,596 | 269,785 |
| September 19, 2025 | 3,570 | 3,644 | 3,644 | 3,646 | 3,570 | 1.23M |
| September 18, 2025 | 3,594 | 3,570 | 3,570 | 3,598 | 3,566 | 489,068 |
| September 17, 2025 | 3,610 | 3,594 | 3,594 | 3,628 | 3,588 | 563,203 |
| September 16, 2025 | 3,680 | 3,598 | 3,598 | 3,686 | 3,598 | 620,284 |
| September 15, 2025 | 3,728 | 3,690 | 3,690 | 3,730 | 3,686 | 389,355 |
| September 12, 2025 | 3,710 | 3,716 | 3,716 | 3,730 | 3,694 | 264,046 |