24,805.00
+450(+1.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24,965 | 24,805 | 24,805 | 25,060 | 24,805 | 693 |
| December 03, 2025 | 24,545 | 24,355 | 24,355 | 24,600 | 24,240 | 3,323 |
| December 02, 2025 | 24,445 | 24,375 | 24,375 | 24,500 | 24,320 | 1,716 |
| December 01, 2025 | 24,375.84 | 24,470 | 24,470 | 24,470 | 24,265 | 1,231 |
| November 28, 2025 | 24,880 | 24,615 | 24,615 | 24,880 | 24,615 | 909 |
| November 27, 2025 | 24,625.99 | 24,545 | 24,545 | 24,675 | 24,540 | 259 |
| November 26, 2025 | 24,570 | 24,522.5 | 24,522.5 | 24,575 | 24,335.28 | 1,270 |
| November 25, 2025 | 24,094.46 | 24,085 | 24,085 | 24,125 | 23,875 | 742 |
| November 24, 2025 | 24,270 | 24,375 | 24,375 | 24,400 | 24,120.25 | 626 |
| November 21, 2025 | 23,965.85 | 24,005 | 24,005 | 24,140 | 23,875 | 2,804 |
| November 20, 2025 | 24,599.36 | 24,395 | 24,395 | 24,680 | 24,395 | 974 |
| November 19, 2025 | 24,219.74 | 24,360 | 24,360 | 24,505 | 24,210 | 747 |
| November 18, 2025 | 24,203.69 | 24,275 | 24,275 | 24,325 | 24,095 | 4,856 |
| November 17, 2025 | 25,130 | 24,955 | 24,955 | 25,180 | 24,880 | 949 |
| November 14, 2025 | 24,982.5 | 25,295 | 25,295 | 25,300 | 24,840 | 2,616 |
| November 13, 2025 | 25,610 | 25,120 | 25,120 | 25,610 | 25,120 | 1,906 |
| November 12, 2025 | 25,547.63 | 25,625 | 25,625 | 25,735 | 25,465 | 2,033 |
| November 11, 2025 | 25,626.9 | 25,495 | 25,495 | 25,650 | 25,450 | 1,485 |
| November 10, 2025 | 25,605 | 25,470 | 25,470 | 25,615 | 25,453 | 868 |
| November 07, 2025 | 25,429.32 | 25,057.5 | 25,057.5 | 25,520 | 25,035 | 1,274 |
| November 06, 2025 | 25,700 | 25,425 | 25,425 | 25,780 | 25,425 | 2,576 |
| November 05, 2025 | 25,610 | 25,805 | 25,805 | 25,835 | 25,520 | 5,206 |
| November 04, 2025 | 25,945 | 26,065 | 26,065 | 26,195 | 25,850 | 3,107 |
| November 03, 2025 | 26,230 | 26,255 | 26,255 | 26,450 | 26,170 | 1,962 |
| October 31, 2025 | 26,260 | 26,270 | 26,270 | 26,465 | 26,080 | 5,381 |
| October 30, 2025 | 25,920 | 25,885 | 25,885 | 25,965 | 25,755 | 5,687 |
| October 29, 2025 | 25,779 | 25,855 | 25,855 | 26,140 | 25,775 | 2,227 |
| October 28, 2025 | 25,265.68 | 25,445 | 25,445 | 25,488.01 | 25,190 | 6,808 |
| October 27, 2025 | 25,270 | 25,090 | 25,090 | 25,325 | 25,080.75 | 1,396 |
| October 24, 2025 | 24,573.09 | 24,782.5 | 24,782.5 | 24,782.5 | 24,519.5 | 1,967 |
| October 23, 2025 | 24,395 | 24,430 | 24,430 | 24,435 | 24,250 | 1,796 |
| October 22, 2025 | 24,777.82 | 24,415 | 24,415 | 24,840 | 24,415 | 10,481 |
| October 21, 2025 | 24,675 | 24,715 | 24,715 | 24,780 | 24,595 | 4,063 |
| October 20, 2025 | 24,695 | 24,997.5 | 24,997.5 | 25,055 | 24,665 | 5,401 |
| October 17, 2025 | 23,985 | 24,207.5 | 24,207.5 | 24,308 | 23,740 | 3,481 |
| October 16, 2025 | 24,288.63 | 24,210 | 24,210 | 24,345 | 24,185 | 2,503 |
| October 15, 2025 | 24,130 | 24,135 | 24,135 | 24,220 | 23,950 | 2,952 |
| October 14, 2025 | 23,375 | 23,630 | 23,630 | 23,735 | 23,375 | 1,521 |
| October 13, 2025 | 23,371.42 | 23,485 | 23,485 | 23,485 | 23,300 | 1,534 |
| October 10, 2025 | 23,865 | 23,417.5 | 23,417.5 | 23,960 | 23,315 | 2,488 |
| October 09, 2025 | 24,190 | 24,280 | 24,280 | 24,330 | 24,150 | 1,538 |
| October 08, 2025 | 23,815.14 | 23,870 | 23,870 | 23,870 | 23,748 | 997 |
| October 07, 2025 | 24,084.69 | 23,985 | 23,985 | 24,207.68 | 23,980 | 1,812 |
| October 06, 2025 | 24,185 | 24,465 | 24,465 | 24,465 | 24,185 | 4,559 |
| October 03, 2025 | 23,515 | 23,607.5 | 23,607.5 | 23,634.3 | 23,515 | 579 |
| October 02, 2025 | 23,065 | 23,130 | 23,130 | 23,205 | 23,040 | 5,332 |
| October 01, 2025 | 22,800 | 22,940 | 22,940 | 22,950 | 22,785 | 265 |
| September 30, 2025 | 22,965 | 22,830 | 22,830 | 22,965 | 22,773 | 173 |
| September 29, 2025 | 22,915 | 22,977.5 | 22,977.5 | 23,065 | 22,435 | 637 |
| September 26, 2025 | 22,980 | 22,852.5 | 22,852.5 | 22,980 | 22,775 | 958 |
| September 25, 2025 | 23,080 | 23,012.5 | 23,012.5 | 23,160 | 22,920 | 5,369 |
| September 24, 2025 | 23,295 | 23,090 | 23,090 | 23,295 | 23,060 | 1,118 |
| September 23, 2025 | 23,115 | 23,140 | 23,140 | 23,255 | 23,115 | 768 |
| September 22, 2025 | 23,124.78 | 23,075 | 23,075 | 23,345 | 22,780 | 3,054 |
| September 19, 2025 | 22,796 | 22,912.5 | 22,912.5 | 22,955 | 22,785 | 5,803 |
| September 18, 2025 | 23,009.27 | 23,155 | 23,155 | 23,170 | 22,917.5 | 2,169 |
| September 17, 2025 | 22,720 | 22,675 | 22,675 | 22,720 | 22,645 | 4,090 |
| September 16, 2025 | 22,655 | 22,592.5 | 22,592.5 | 22,720 | 22,583 | 3,262 |
| September 15, 2025 | 22,671.23 | 22,602.5 | 22,602.5 | 22,690 | 22,530 | 261 |
| September 12, 2025 | 22,685 | 22,530 | 22,530 | 22,685 | 22,530 | 243 |