3,511.00
+13.5(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,507.28 | 3,497.5 | 3,497.5 | 3,507.28 | 3,497.5 | 1,023 |
| December 03, 2025 | 3,512 | 3,501 | 3,501 | 3,512 | 3,501 | 492 |
| December 02, 2025 | 3,524.1 | 3,518 | 3,518 | 3,531.33 | 3,518 | 1,134 |
| December 01, 2025 | 3,506.56 | 3,527.5 | 3,527.5 | 3,527.5 | 3,506.56 | 56 |
| November 28, 2025 | 3,527.94 | 3,524.5 | 3,524.5 | 3,527.94 | 3,524.5 | 2 |
| November 27, 2025 | 3,528 | 3,513 | 3,513 | 3,528 | 3,513 | 356 |
| November 26, 2025 | 3,515 | 3,521 | 3,521 | 3,522.89 | 3,515 | 199 |
| November 25, 2025 | 3,481 | 3,491 | 3,491 | 3,496 | 3,474 | 721 |
| November 24, 2025 | 3,497 | 3,496 | 3,496 | 3,497.01 | 3,476.93 | 456 |
| November 21, 2025 | 3,432 | 3,463.5 | 3,463.5 | 3,463.5 | 3,432 | 349 |
| November 20, 2025 | 3,493 | 3,490.5 | 3,490.5 | 3,515.88 | 3,490.5 | 29 |
| November 19, 2025 | 3,466 | 3,466.5 | 3,466.5 | 3,479.9 | 3,466 | 7 |
| November 18, 2025 | 3,451.01 | 3,447.5 | 3,447.5 | 3,455.13 | 3,430.29 | 1,655 |
| November 17, 2025 | 3,495 | 3,480.5 | 3,480.5 | 3,511.19 | 3,480.5 | 1,693 |
| November 14, 2025 | 3,503 | 3,498.5 | 3,498.5 | 3,506 | 3,466 | 7,329 |
| November 13, 2025 | 3,539 | 3,506 | 3,506 | 3,539 | 3,506 | 12 |
| November 12, 2025 | 3,509 | 3,530 | 3,530 | 3,550 | 3,509 | 5,159 |
| November 11, 2025 | 3,507 | 3,500.5 | 3,500.5 | 3,507.87 | 3,490.11 | 597 |
| November 10, 2025 | 3,484 | 3,469 | 3,469 | 3,484 | 3,469 | 96 |
| November 07, 2025 | 3,482 | 3,436.5 | 3,436.5 | 3,482 | 3,436.5 | 63 |
| November 06, 2025 | 3,519 | 3,471 | 3,471 | 3,519 | 3,471 | 54 |
| November 05, 2025 | 3,500.37 | 3,507 | 3,507 | 3,519.9 | 3,500.37 | 358 |
| November 04, 2025 | 3,483 | 3,506.5 | 3,506.5 | 3,512 | 3,483 | 213 |
| November 03, 2025 | 3,519 | 3,490.5 | 3,490.5 | 3,526 | 3,490.5 | 215 |
| October 31, 2025 | 3,509 | 3,505.5 | 3,505.5 | 3,522.28 | 3,505.5 | 295 |
| October 30, 2025 | 3,518.34 | 3,534.5 | 3,534.5 | 3,538 | 3,518.34 | 503 |
| October 29, 2025 | 3,539 | 3,526.5 | 3,526.5 | 3,539 | 3,526.5 | 310 |
| October 28, 2025 | 3,509 | 3,520 | 3,520 | 3,525.91 | 3,509 | 6 |
| October 27, 2025 | 3,490.42 | 3,498.5 | 3,498.5 | 3,502 | 3,490 | 747 |
| October 24, 2025 | 3,473 | 3,488 | 3,488 | 3,488 | 3,465 | 169 |
| October 23, 2025 | 3,450.19 | 3,456 | 3,456 | 3,456 | 3,439 | 464 |
| October 22, 2025 | 3,467 | 3,450 | 3,450 | 3,468.38 | 3,450 | 257 |
| October 21, 2025 | 3,429 | 3,441.5 | 3,441.5 | 3,450.15 | 3,429 | 1,189 |
| October 20, 2025 | 3,401.4 | 3,420.5 | 3,420.5 | 3,423.55 | 3,401.4 | 2,776 |
| October 17, 2025 | 3,353.87 | 3,388 | 3,388 | 3,392.91 | 3,353.87 | 17,681 |
| October 16, 2025 | 3,409 | 3,396.5 | 3,396.5 | 3,409 | 3,396.5 | 560 |
| October 15, 2025 | 3,428 | 3,415.5 | 3,415.5 | 3,444.88 | 3,415.5 | 159 |
| October 14, 2025 | 3,384.18 | 3,403 | 3,403 | 3,403 | 3,375.84 | 954 |
| October 13, 2025 | 3,383 | 3,393 | 3,393 | 3,395.89 | 3,375.37 | 953 |
| October 10, 2025 | 3,436.29 | 3,387.5 | 3,387.5 | 3,437.02 | 3,387.5 | 13,194 |
| October 09, 2025 | 3,431 | 3,434.5 | 3,434.5 | 3,434.5 | 3,428.9 | 49 |
| October 08, 2025 | 3,415.92 | 3,422.5 | 3,422.5 | 3,422.5 | 3,415.92 | 2 |
| October 07, 2025 | 3,421 | 3,404 | 3,404 | 3,429.53 | 3,404 | 261 |
| October 06, 2025 | 3,410 | 3,412 | 3,412 | 3,430.1 | 3,410 | 35 |
| October 03, 2025 | 3,422 | 3,413.5 | 3,413.5 | 3,422 | 3,403 | 1,277 |
| October 02, 2025 | 3,386 | 3,405 | 3,405 | 3,417 | 3,386 | 12 |
| October 01, 2025 | 3,374 | 3,395 | 3,385.56 | 3,395 | 3,372 | 155 |
| September 30, 2025 | 3,383 | 3,390 | 3,390 | 3,401.89 | 3,383 | 136 |
| September 29, 2025 | 3,419 | 3,396 | 3,396 | 3,419 | 3,396 | 12 |
| September 26, 2025 | 3,406 | 3,399 | 3,399 | 3,420 | 3,399 | 510 |
| September 25, 2025 | 3,407.26 | 3,404.5 | 3,404.5 | 3,407.26 | 3,404.5 | 450 |
| September 24, 2025 | 3,407 | 3,405 | 3,405 | 3,416.71 | 3,398 | 596 |
| September 23, 2025 | 3,402.61 | 3,400 | 3,400 | 3,410.92 | 3,400 | 300 |
| September 22, 2025 | 3,414 | 3,403 | 3,403 | 3,414 | 3,396 | 316 |
| September 19, 2025 | 3,400 | 3,390 | 3,390 | 3,400 | 3,390 | 0 |
| September 18, 2025 | 3,370.6 | 3,379 | 3,379 | 3,379 | 3,370.6 | 139 |
| September 17, 2025 | 3,344 | 3,344 | 3,344 | 3,344 | 3,344 | 0 |
| September 16, 2025 | 3,351.1 | 3,334.5 | 3,334.5 | 3,351.1 | 3,333.09 | 83 |
| September 15, 2025 | 3,367 | 3,348 | 3,348 | 3,367 | 3,346.99 | 1,244 |
| September 12, 2025 | 3,361.83 | 3,361.5 | 3,361.5 | 3,368 | 3,360.66 | 6,020 |