4,965.00
+5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,979.12 | 4,965 | 4,965 | 4,985 | 4,930 | 18,380 |
| December 03, 2025 | 4,945 | 4,960 | 4,960 | 4,984.11 | 4,885 | 40,884 |
| December 02, 2025 | 4,925 | 4,965 | 4,965 | 4,975 | 4,925 | 22,780 |
| December 01, 2025 | 4,900 | 4,955 | 4,955 | 4,975 | 4,900 | 28,813 |
| November 28, 2025 | 4,964 | 4,970 | 4,970 | 4,980 | 4,940 | 14,972 |
| November 27, 2025 | 4,969 | 4,975 | 4,975 | 4,995 | 4,948.1 | 24,000 |
| November 26, 2025 | 4,943.51 | 4,980 | 4,980 | 4,980 | 4,925 | 15,335 |
| November 25, 2025 | 4,950 | 4,930 | 4,930 | 5,000 | 4,915 | 21,767 |
| November 24, 2025 | 4,949.67 | 4,930 | 4,930 | 4,975 | 4,915 | 46,410 |
| November 21, 2025 | 4,909.01 | 4,920 | 4,920 | 4,945 | 4,909.01 | 22,087 |
| November 20, 2025 | 4,940 | 4,935 | 4,935 | 4,945.41 | 4,920 | 25,910 |
| November 19, 2025 | 4,880 | 4,915 | 4,915 | 4,930 | 4,880 | 22,561 |
| November 18, 2025 | 4,916.31 | 4,910 | 4,910 | 4,919.8 | 4,885 | 32,978 |
| November 17, 2025 | 4,929.5 | 4,935 | 4,935 | 4,945.05 | 4,900 | 35,098 |
| November 14, 2025 | 4,880 | 4,940 | 4,940 | 4,946.01 | 4,860 | 13,900 |
| November 13, 2025 | 4,939.99 | 4,950 | 4,950 | 4,960.43 | 4,939.99 | 22,710 |
| November 12, 2025 | 4,940 | 4,960 | 4,960 | 4,962 | 4,935 | 33,427 |
| November 11, 2025 | 4,927.61 | 4,940 | 4,940 | 4,945 | 4,927.61 | 19,025 |
| November 10, 2025 | 4,935 | 4,935 | 4,935 | 4,945 | 4,918.03 | 23,637 |
| November 07, 2025 | 4,935 | 4,935 | 4,935 | 4,945 | 4,840 | 20,365 |
| November 06, 2025 | 4,945 | 4,945 | 4,945 | 4,955 | 4,906 | 22,683 |
| November 05, 2025 | 4,900.08 | 4,950 | 4,950 | 4,953.14 | 4,900.08 | 41,367 |
| November 04, 2025 | 4,944.52 | 4,940 | 4,940 | 4,950 | 4,899.96 | 38,283 |
| November 03, 2025 | 4,950 | 4,950 | 4,950 | 4,955 | 4,909.82 | 38,193 |
| October 31, 2025 | 4,953.93 | 4,945 | 4,945 | 4,965 | 4,937.88 | 35,201 |
| October 30, 2025 | 4,956.77 | 4,945 | 4,945 | 4,970 | 4,904.27 | 26,503 |
| October 29, 2025 | 4,920.51 | 4,965 | 4,965 | 4,970 | 4,903.16 | 24,527 |
| October 28, 2025 | 4,969.85 | 4,960 | 4,960 | 4,970 | 4,940 | 25,649 |
| October 27, 2025 | 4,855 | 4,960 | 4,960 | 4,980 | 4,855 | 95,715 |
| October 24, 2025 | 4,920 | 4,950 | 4,950 | 4,972.55 | 4,919.04 | 23,416 |
| October 23, 2025 | 4,913.5 | 4,930 | 4,930 | 4,940 | 4,910 | 34,457 |
| October 22, 2025 | 4,903.73 | 4,920 | 4,920 | 4,930 | 4,860 | 33,857 |
| October 21, 2025 | 4,900 | 4,915 | 4,915 | 4,924 | 4,895.6 | 35,107 |
| October 20, 2025 | 4,900 | 4,915 | 4,915 | 4,920 | 4,894.84 | 42,988 |
| October 17, 2025 | 4,920 | 4,910 | 4,910 | 4,920 | 4,890 | 30,810 |
| October 16, 2025 | 4,915 | 4,920 | 4,920 | 4,925 | 4,910 | 14,614 |
| October 15, 2025 | 4,910 | 4,915 | 4,915 | 4,920 | 4,880 | 40,930 |
| October 14, 2025 | 4,810 | 4,905 | 4,905 | 4,910 | 4,810 | 63,537 |
| October 13, 2025 | 4,898.16 | 4,905 | 4,905 | 4,910 | 4,885 | 48,249 |
| October 10, 2025 | 4,885 | 4,895 | 4,895 | 4,900 | 4,885 | 44,547 |
| October 09, 2025 | 4,800 | 4,895 | 4,895 | 4,902.07 | 4,800 | 62,320 |
| October 08, 2025 | 4,875 | 4,895 | 4,895 | 4,900 | 4,815 | 97,300 |
| October 07, 2025 | 4,879.5 | 4,890 | 4,890 | 4,900 | 4,879.5 | 46,325 |
| October 06, 2025 | 4,884.78 | 4,895 | 4,895 | 4,900 | 4,884.78 | 42,935 |
| October 03, 2025 | 4,895 | 4,895 | 4,895 | 4,900 | 4,875 | 35,229 |
| October 02, 2025 | 4,885 | 4,890 | 4,890 | 4,900 | 4,860.46 | 26,883 |
| October 01, 2025 | 4,873.96 | 4,910 | 4,910 | 4,910 | 4,870 | 57,653 |
| September 30, 2025 | 4,870 | 4,885 | 4,885 | 4,885.4 | 4,849 | 29,271 |
| September 29, 2025 | 4,875 | 4,880 | 4,880 | 4,885 | 4,841.46 | 35,030 |
| September 26, 2025 | 4,865.01 | 4,875 | 4,875 | 4,885 | 4,850 | 70,303 |
| September 25, 2025 | 4,851.14 | 4,865 | 4,865 | 4,900 | 4,845 | 31,182 |
| September 24, 2025 | 4,851 | 4,870 | 4,870 | 4,880 | 4,850 | 45,089 |
| September 23, 2025 | 4,831.22 | 4,865 | 4,865 | 4,875 | 4,831.22 | 20,268 |
| September 22, 2025 | 4,875 | 4,860 | 4,860 | 4,895 | 4,845.29 | 38,180 |
| September 19, 2025 | 4,855 | 4,860 | 4,860 | 4,865 | 4,835 | 135,695 |
| September 18, 2025 | 4,790 | 4,850 | 4,850 | 4,865 | 4,790 | 107,257 |
| September 17, 2025 | 4,871.77 | 4,865 | 4,865 | 4,880 | 4,850 | 25,789 |
| September 16, 2025 | 4,855 | 4,855 | 4,855 | 4,880 | 4,851 | 24,500 |
| September 15, 2025 | 4,854.65 | 4,865 | 4,865 | 4,879.51 | 4,846.19 | 43,759 |
| September 12, 2025 | 4,862.5 | 4,865 | 4,865 | 4,875 | 4,860 | 28,040 |
