2,313.00
-30(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,331 | 2,313 | 2,313 | 2,347 | 2,310 | 113,316 |
| December 23, 2025 | 2,370 | 2,343 | 2,343 | 2,426 | 2,338 | 1.98M |
| December 22, 2025 | 2,314 | 2,358 | 2,358 | 2,378.72 | 2,264.79 | 1.89M |
| December 19, 2025 | 2,000 | 2,313 | 2,313 | 2,326 | 1,886 | 4.38M |
| December 18, 2025 | 1,972 | 1,983 | 1,983 | 1,986.5 | 1,952.5 | 1.18M |
| December 17, 2025 | 1,968 | 1,965.5 | 1,965.5 | 1,999 | 1,955.8 | 628,195 |
| December 16, 2025 | 1,945 | 1,978 | 1,978 | 1,996.5 | 1,945 | 1.1M |
| December 15, 2025 | 1,915 | 1,946.5 | 1,946.5 | 1,964 | 1,909.5 | 358,360 |
| December 12, 2025 | 1,924 | 1,915 | 1,915 | 1,942.5 | 1,907.5 | 452,281 |
| December 11, 2025 | 1,800 | 1,885 | 1,885 | 1,900.5 | 1,792 | 714,156 |
| December 10, 2025 | 1,777 | 1,807.5 | 1,807.5 | 1,815.5 | 1,772 | 1.02M |
| December 09, 2025 | 1,796 | 1,781.5 | 1,781.5 | 1,800.5 | 1,759 | 247,844 |
| December 08, 2025 | 1,797 | 1,788.5 | 1,788.5 | 1,809.5 | 1,779 | 253,967 |
| December 05, 2025 | 1,800 | 1,796.5 | 1,796.5 | 1,809.5 | 1,777 | 397,800 |
| December 04, 2025 | 1,809 | 1,779 | 1,779 | 1,824.43 | 1,770 | 358,184 |
| December 03, 2025 | 1,807.5 | 1,794.5 | 1,794.5 | 1,815 | 1,776.5 | 713,123 |
| December 02, 2025 | 1,810 | 1,813 | 1,813 | 1,832 | 1,783 | 275,367 |
| December 01, 2025 | 1,803 | 1,805 | 1,805 | 1,807.33 | 1,782.5 | 749,443 |
| November 28, 2025 | 1,858.5 | 1,813.5 | 1,813.5 | 1,858.5 | 1,785 | 534,828 |
| November 27, 2025 | 1,799 | 1,839.5 | 1,839.5 | 1,860.5 | 1,787.5 | 642,353 |
| November 26, 2025 | 1,817.5 | 1,796.5 | 1,796.5 | 1,823.5 | 1,774 | 544,690 |
| November 25, 2025 | 1,807 | 1,800 | 1,800 | 1,833.68 | 1,721.5 | 997,283 |
| November 24, 2025 | 1,845 | 1,844 | 1,844 | 1,868.5 | 1,839 | 820,307 |
| November 21, 2025 | 1,764.5 | 1,808.5 | 1,808.5 | 1,813.5 | 1,754.5 | 394,410 |
| November 20, 2025 | 1,846 | 1,807 | 1,807 | 1,853.54 | 1,804 | 373,855 |
| November 19, 2025 | 1,799 | 1,812 | 1,812 | 1,830.5 | 1,788.5 | 942,331 |
| November 18, 2025 | 1,753.5 | 1,800 | 1,800 | 1,806 | 1,745.5 | 494,483 |
| November 17, 2025 | 1,820 | 1,794.5 | 1,794.5 | 1,821.5 | 1,775.5 | 375,833 |
| November 14, 2025 | 1,810 | 1,812 | 1,812 | 1,824.5 | 1,758 | 382,459 |
| November 13, 2025 | 1,888.5 | 1,846.5 | 1,846.5 | 1,905 | 1,846.5 | 398,823 |
| November 12, 2025 | 1,867 | 1,889 | 1,889 | 1,925 | 1,853 | 511,277 |
| November 11, 2025 | 1,851.5 | 1,856 | 1,856 | 1,868.5 | 1,845 | 278,139 |
| November 10, 2025 | 1,854.5 | 1,851 | 1,851 | 1,883 | 1,839.5 | 314,922 |
| November 07, 2025 | 1,831.5 | 1,809.5 | 1,809.5 | 1,843 | 1,791 | 552,377 |
| November 06, 2025 | 1,860.5 | 1,825 | 1,825 | 1,875.5 | 1,819.5 | 354,782 |
| November 05, 2025 | 1,836 | 1,877 | 1,877 | 1,891 | 1,819 | 779,750 |
| November 04, 2025 | 1,943 | 1,847.5 | 1,847.5 | 1,972.5 | 1,821.5 | 890,755 |
| November 03, 2025 | 1,975 | 1,966 | 1,966 | 1,991 | 1,937.5 | 228,686 |
| October 31, 2025 | 1,973 | 1,980.5 | 1,980.5 | 1,989.5 | 1,931 | 387,963 |
| October 30, 2025 | 1,932 | 1,973 | 1,973 | 1,987.5 | 1,906.5 | 454,198 |
| October 29, 2025 | 1,929 | 1,940 | 1,940 | 1,948 | 1,895.5 | 449,651 |
| October 28, 2025 | 1,984.5 | 1,933 | 1,933 | 2,001 | 1,892.5 | 778,561 |
| October 27, 2025 | 2,023 | 1,985 | 1,985 | 2,025 | 1,984.5 | 196,641 |
| October 24, 2025 | 1,993.5 | 2,021 | 2,021 | 2,038 | 1,993.5 | 217,511 |
| October 23, 2025 | 2,020 | 1,992.5 | 1,992.5 | 2,035 | 1,979.5 | 364,011 |
| October 22, 2025 | 2,017 | 2,018 | 2,018 | 2,053 | 2,012 | 551,324 |
| October 21, 2025 | 1,949.5 | 1,994.5 | 1,994.5 | 2,008 | 1,930 | 372,646 |
| October 20, 2025 | 1,927 | 1,941 | 1,941 | 1,954.5 | 1,915 | 477,343 |
| October 17, 2025 | 1,902 | 1,898 | 1,898 | 1,919.5 | 1,867 | 477,028 |
| October 16, 2025 | 1,971.5 | 1,955 | 1,955 | 1,977 | 1,931.5 | 318,030 |
| October 15, 2025 | 1,984.5 | 1,976.5 | 1,976.5 | 2,007 | 1,975 | 539,604 |
| October 14, 2025 | 1,910.5 | 1,965.5 | 1,965.5 | 1,965.5 | 1,891.03 | 516,182 |
| October 13, 2025 | 1,918.5 | 1,925 | 1,925 | 1,953.5 | 1,913.5 | 285,407 |
| October 10, 2025 | 1,966 | 1,910 | 1,910 | 1,979 | 1,910 | 623,873 |
| October 09, 2025 | 1,976.5 | 1,979.5 | 1,979.5 | 1,998.5 | 1,964.5 | 306,556 |
| October 08, 2025 | 1,951 | 1,986 | 1,986 | 1,991.5 | 1,938 | 515,286 |
| October 07, 2025 | 1,971.5 | 1,932 | 1,932 | 1,995 | 1,932 | 462,028 |
| October 06, 2025 | 1,970 | 1,955.5 | 1,955.5 | 1,980.42 | 1,918.5 | 390,959 |
| October 03, 2025 | 1,979.5 | 1,971.5 | 1,971.5 | 1,999.38 | 1,968.5 | 264,827 |
| October 02, 2025 | 1,941.5 | 1,963 | 1,963 | 1,982.5 | 1,926.5 | 517,600 |