4,930.00
-80(-1.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,935 | 4,930 | 4,930 | 4,995 | 4,930 | 27,866 |
| December 23, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,980 | 37,117 |
| December 22, 2025 | 5,000 | 5,030 | 5,030 | 5,101.6 | 4,945 | 254,269 |
| December 19, 2025 | 5,090 | 5,110 | 5,110 | 5,170 | 5,080 | 128,363 |
| December 18, 2025 | 5,070 | 5,140 | 5,140 | 5,150 | 5,070 | 30,113 |
| December 17, 2025 | 5,130 | 5,040 | 5,040 | 5,130 | 5,010 | 110,413 |
| December 16, 2025 | 4,955 | 5,030 | 5,030 | 5,070 | 4,955 | 114,700 |
| December 15, 2025 | 5,015.8 | 4,980 | 4,980 | 5,015.8 | 4,911.3 | 51,861 |
| December 12, 2025 | 4,960 | 4,905 | 4,905 | 4,975 | 4,905 | 62,095 |
| December 11, 2025 | 4,990 | 4,945 | 4,945 | 5,100 | 4,915 | 85,852 |
| December 10, 2025 | 5,160 | 5,090 | 5,090 | 5,160 | 5,010 | 75,960 |
| December 09, 2025 | 5,030 | 5,060 | 5,060 | 5,110 | 5,030 | 101,672 |
| December 08, 2025 | 5,000 | 5,050 | 5,050 | 5,150 | 5,000 | 64,580 |
| December 05, 2025 | 5,170 | 5,090 | 5,090 | 5,170 | 5,080 | 72,917 |
| December 04, 2025 | 5,087.17 | 5,110 | 5,110 | 5,110 | 5,050 | 49,447 |
| December 03, 2025 | 4,965 | 5,050 | 5,050 | 5,089.96 | 4,965 | 87,975 |
| December 02, 2025 | 5,101.35 | 5,050 | 5,050 | 5,140 | 5,030 | 79,913 |
| December 01, 2025 | 5,060 | 5,100 | 5,100 | 5,170 | 5,060 | 38,568 |
| November 28, 2025 | 5,060 | 5,160 | 5,160 | 5,180 | 5,060 | 53,355 |
| November 27, 2025 | 5,230 | 5,150 | 5,150 | 5,230 | 5,110 | 50,275 |
| November 26, 2025 | 5,100 | 5,120 | 5,120 | 5,170 | 5,070 | 77,401 |
| November 25, 2025 | 5,150 | 5,120 | 5,120 | 5,250 | 5,050 | 150,080 |
| November 24, 2025 | 4,970 | 4,995 | 4,995 | 4,995 | 4,925 | 210,501 |
| November 21, 2025 | 4,875 | 4,940 | 4,940 | 4,960 | 4,875 | 72,021 |
| November 20, 2025 | 4,951.3 | 4,910 | 4,910 | 4,955 | 4,890 | 64,489 |
| November 19, 2025 | 4,975 | 4,920 | 4,920 | 4,975 | 4,890 | 15,578 |
| November 18, 2025 | 4,820 | 4,885 | 4,885 | 4,895 | 4,820 | 50,230 |
| November 17, 2025 | 4,840 | 4,860 | 4,860 | 4,965 | 4,805 | 93,353 |
| November 14, 2025 | 5,020 | 4,840 | 4,840 | 5,020 | 4,825 | 55,430 |
| November 13, 2025 | 4,990 | 4,905 | 4,905 | 5,010 | 4,905 | 61,439 |
| November 12, 2025 | 5,040 | 4,985 | 4,985 | 5,040 | 4,950 | 70,469 |
| November 11, 2025 | 4,930 | 4,990 | 4,990 | 4,990 | 4,850 | 86,502 |
| November 10, 2025 | 4,925 | 4,930 | 4,930 | 4,955 | 4,885 | 193,523 |
| November 07, 2025 | 4,890 | 4,915 | 4,915 | 4,965 | 4,855 | 148,245 |
| November 06, 2025 | 4,930 | 4,925 | 4,925 | 4,990 | 4,925 | 38,653 |
| November 05, 2025 | 5,009 | 4,975 | 4,975 | 5,009 | 4,915 | 52,126 |
| November 04, 2025 | 4,920 | 4,930 | 4,930 | 4,962.33 | 4,895 | 70,034 |
| November 03, 2025 | 4,930.44 | 4,940 | 4,940 | 4,965 | 4,895 | 72,305 |
| October 31, 2025 | 5,070 | 4,935 | 4,935 | 5,070 | 4,920 | 186,661 |
| October 30, 2025 | 4,920 | 4,950 | 4,950 | 5,010 | 4,885 | 87,165 |
| October 29, 2025 | 5,010 | 4,985 | 4,985 | 5,090 | 4,985 | 104,630 |
| October 28, 2025 | 5,030 | 5,080 | 5,080 | 5,150 | 5,030 | 54,194 |
| October 27, 2025 | 5,230 | 5,140 | 5,140 | 5,230 | 5,070 | 40,942 |
| October 24, 2025 | 5,040 | 5,130 | 5,130 | 5,150 | 5,040 | 32,968 |
| October 23, 2025 | 5,140 | 5,130 | 5,130 | 5,170 | 5,070 | 41,292 |
| October 22, 2025 | 5,160 | 5,120 | 5,120 | 5,160 | 5,080 | 39,718 |
| October 21, 2025 | 5,060.88 | 5,070 | 5,070 | 5,080 | 5,040 | 16,685 |
| October 20, 2025 | 5,010 | 5,040 | 5,040 | 5,060 | 5,010 | 24,673 |
| October 17, 2025 | 4,875 | 5,020 | 5,020 | 5,070 | 4,875 | 58,743 |
| October 16, 2025 | 5,000 | 5,020 | 5,020 | 5,030 | 4,955 | 46,586 |
| October 15, 2025 | 4,950 | 5,000 | 5,000 | 5,010 | 4,925 | 90,508 |
| October 14, 2025 | 4,955 | 4,955 | 4,955 | 5,010 | 4,945 | 109,110 |
| October 13, 2025 | 4,890 | 4,955 | 4,955 | 4,965 | 4,890 | 71,478 |
| October 10, 2025 | 4,905 | 4,905 | 4,905 | 4,930 | 4,875 | 39,292 |
| October 09, 2025 | 4,865 | 4,900 | 4,900 | 4,900 | 4,832.79 | 82,416 |
| October 08, 2025 | 4,850 | 4,895 | 4,895 | 4,895 | 4,815 | 235,408 |
| October 07, 2025 | 4,910 | 4,850 | 4,850 | 4,935 | 4,845 | 177,364 |
| October 06, 2025 | 4,875 | 4,905 | 4,905 | 4,960 | 4,875 | 141,616 |
| October 03, 2025 | 4,855 | 4,880 | 4,880 | 4,945 | 4,855 | 51,180 |
| October 02, 2025 | 5,020 | 4,910 | 4,910 | 5,020 | 4,875 | 58,247 |
