4,180.00
+22.75(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,190.35 | 4,180 | 4,180 | 4,190.35 | 4,177.5 | 2,370 |
| December 03, 2025 | 4,199 | 4,157.25 | 4,157.25 | 4,207.5 | 4,157.25 | 7,210 |
| December 02, 2025 | 4,199.5 | 4,199.75 | 4,199.75 | 4,213 | 4,197 | 3,909 |
| December 01, 2025 | 4,200.5 | 4,208.5 | 4,208.5 | 4,219 | 4,185.44 | 2,010 |
| November 28, 2025 | 4,200 | 4,214 | 4,214 | 4,215 | 4,198 | 847 |
| November 27, 2025 | 4,169 | 4,191 | 4,192.5 | 4,192.5 | 4,169 | 146 |
| November 26, 2025 | 4,158.5 | 4,163 | 4,163 | 4,170.5 | 4,154.5 | 18,594 |
| November 25, 2025 | 4,101.5 | 4,137 | 4,137 | 4,137 | 4,093.5 | 16,263 |
| November 24, 2025 | 4,093 | 4,108 | 4,108 | 4,108.5 | 4,093 | 2,192 |
| November 21, 2025 | 4,080.37 | 4,058.5 | 4,058.5 | 4,080.37 | 4,058.5 | 346 |
| November 20, 2025 | 4,120 | 4,107 | 4,107 | 4,121.5 | 4,103 | 684 |
| November 19, 2025 | 4,075.5 | 4,112 | 4,112 | 4,126.5 | 4,075.5 | 8,682 |
| November 18, 2025 | 4,107.01 | 4,076 | 4,076 | 4,107.01 | 4,069.5 | 4,370 |
| November 17, 2025 | 4,157.05 | 4,152.25 | 4,152.25 | 4,157.05 | 4,152.25 | 1,020 |
| November 14, 2025 | 4,206 | 4,189 | 4,189 | 4,206 | 4,147.3 | 3,223 |
| November 13, 2025 | 4,259.11 | 4,217 | 4,217 | 4,259.11 | 4,217 | 1,904 |
| November 12, 2025 | 4,199.5 | 4,228 | 4,228 | 4,233.96 | 4,199.5 | 1,074 |
| November 11, 2025 | 4,164 | 4,175 | 4,175 | 4,175.96 | 4,148 | 8,214 |
| November 10, 2025 | 4,139.5 | 4,141.5 | 4,141.5 | 4,151.83 | 4,139.5 | 996 |
| November 07, 2025 | 4,126 | 4,091 | 4,091 | 4,135.86 | 4,091 | 8,108 |
| November 06, 2025 | 4,145.5 | 4,114 | 4,114 | 4,145.5 | 4,114 | 3,157 |
| November 05, 2025 | 4,136 | 4,151.75 | 4,151.75 | 4,155 | 4,136 | 10,541 |
| November 04, 2025 | 4,126.5 | 4,159.5 | 4,159.5 | 4,159.5 | 4,122.69 | 1,533 |
| November 03, 2025 | 4,178 | 4,164.75 | 4,164.75 | 4,178 | 4,163 | 1,562 |
| October 31, 2025 | 4,179.5 | 4,170.5 | 4,170.5 | 4,179.5 | 4,167.04 | 333 |
| October 30, 2025 | 4,212.1 | 4,199 | 4,199 | 4,215.94 | 4,196.9 | 2,368 |
| October 29, 2025 | 4,204.73 | 4,206.25 | 4,206.25 | 4,228.56 | 4,204.73 | 180 |
| October 28, 2025 | 4,188.61 | 4,207.5 | 4,207.5 | 4,210.47 | 4,188.61 | 776 |
| October 27, 2025 | 4,173.14 | 4,182 | 4,182 | 4,190.96 | 4,160.17 | 2,863 |
| October 24, 2025 | 4,144.75 | 4,186 | 4,186 | 4,186 | 4,138.5 | 1,190 |
| October 23, 2025 | 4,112.5 | 4,124.89 | 4,124.89 | 4,124.89 | 4,112.5 | 27 |
| October 22, 2025 | 4,129.5 | 4,110.75 | 4,110.75 | 4,131 | 4,110.75 | 1,268 |
| October 21, 2025 | 4,108.6 | 4,108.25 | 4,108.25 | 4,108.6 | 4,094.55 | 1,320 |
| October 20, 2025 | 4,101 | 4,111 | 4,111 | 4,111 | 4,096.5 | 6,889 |
| October 17, 2025 | 4,047 | 4,074.5 | 4,074.5 | 4,086.96 | 4,041.5 | 9,857 |
| October 16, 2025 | 4,080.5 | 4,104.75 | 4,104.75 | 4,104.75 | 4,076.5 | 55 |
| October 15, 2025 | 4,120.5 | 4,091.25 | 4,091.25 | 4,120.5 | 4,091.25 | 109 |
| October 14, 2025 | 4,080.33 | 4,096.5 | 4,096.5 | 4,096.5 | 4,076.1 | 482 |
| October 13, 2025 | 4,116 | 4,100.25 | 4,100.25 | 4,116 | 4,089.76 | 200 |
| October 10, 2025 | 4,153.5 | 4,096.25 | 4,096.25 | 4,154.82 | 4,096.25 | 600 |
| October 09, 2025 | 4,137 | 4,148.25 | 4,136 | 4,150 | 4,136 | 73 |
| October 08, 2025 | 4,105.2 | 4,109.25 | 4,109.25 | 4,111.43 | 4,103.06 | 740 |
| October 07, 2025 | 4,105 | 4,099.75 | 4,099.75 | 4,116.54 | 4,093 | 383 |
| October 06, 2025 | 4,126.5 | 4,107.25 | 4,107.25 | 4,126.5 | 4,086.5 | 3,889 |
| October 03, 2025 | 4,129.5 | 4,128.25 | 4,128.25 | 4,129.5 | 4,118.5 | 2,169 |
| October 02, 2025 | 4,107.5 | 4,102.5 | 4,102.5 | 4,107.5 | 4,100.44 | 691 |
| October 01, 2025 | 4,045.5 | 4,075.25 | 4,075.25 | 4,075.25 | 4,045.5 | 119 |
| September 30, 2025 | 4,026 | 4,044.5 | 4,044.5 | 4,044.5 | 4,026 | 3,711 |
| September 29, 2025 | 4,030.94 | 4,042 | 4,042 | 4,042 | 4,025.79 | 338 |
| September 26, 2025 | 4,017.5 | 4,007.25 | 4,007.25 | 4,017.5 | 3,998.75 | 911 |
| September 25, 2025 | 4,022 | 4,005 | 4,005 | 4,022 | 4,001.07 | 363 |
| September 24, 2025 | 4,040.5 | 4,039 | 4,039 | 4,041.97 | 4,039 | 110 |
| September 23, 2025 | 4,052.46 | 4,053.75 | 4,053.75 | 4,062.5 | 4,052.46 | 594 |
| September 22, 2025 | 4,006.5 | 4,026.25 | 4,026.25 | 4,028 | 4,006.5 | 7,293 |
| September 19, 2025 | 4,045.43 | 4,029 | 4,029 | 4,045.43 | 4,024 | 4,067 |
| September 18, 2025 | 4,016.26 | 4,018 | 4,018 | 4,018 | 3,999 | 10,923 |
| September 17, 2025 | 3,985 | 3,989.5 | 3,989.5 | 3,992.9 | 3,978.45 | 2,578 |
| September 16, 2025 | 3,992.86 | 3,983.25 | 3,983.25 | 3,997.05 | 3,983.25 | 3,166 |
| September 15, 2025 | 4,010.45 | 4,005.75 | 4,005.75 | 4,015.75 | 4,005.75 | 92 |
| September 12, 2025 | 3,993 | 3,988.5 | 3,987 | 3,993 | 3,984.53 | 117 |