3,976.00
+18(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,952 | 3,976 | 3,976 | 3,976 | 3,932 | 87,492 |
| December 23, 2025 | 3,992 | 3,958 | 3,958 | 3,994 | 3,928 | 324,547 |
| December 22, 2025 | 3,978 | 3,986 | 3,986 | 4,048 | 3,920 | 712,425 |
| December 19, 2025 | 3,744 | 3,910 | 3,910 | 3,910 | 3,726 | 2.73M |
| December 18, 2025 | 3,710 | 3,790 | 3,790 | 3,790 | 3,668 | 745,896 |
| December 17, 2025 | 3,720 | 3,716 | 3,716 | 3,832 | 3,688 | 943,748 |
| December 16, 2025 | 3,586 | 3,708 | 3,708 | 3,746 | 3,564 | 1.48M |
| December 15, 2025 | 3,628 | 3,602 | 3,602 | 3,688 | 3,568.76 | 1.51M |
| December 12, 2025 | 3,574 | 3,546 | 3,546 | 3,681.53 | 3,502 | 399,015 |
| December 11, 2025 | 3,504 | 3,544 | 3,544 | 3,566.76 | 3,417.25 | 1.02M |
| December 10, 2025 | 3,478 | 3,434 | 3,434 | 3,536 | 3,384 | 779,895 |
| December 09, 2025 | 3,364 | 3,456 | 3,456 | 3,468.66 | 3,338 | 441,515 |
| December 08, 2025 | 3,516 | 3,412 | 3,412 | 3,516 | 3,368 | 574,020 |
| December 05, 2025 | 3,476 | 3,472 | 3,472 | 3,523.52 | 3,448 | 445,160 |
| December 04, 2025 | 3,388 | 3,460 | 3,460 | 3,462 | 3,340 | 528,644 |
| December 03, 2025 | 3,502 | 3,442 | 3,442 | 3,546 | 3,424 | 481,297 |
| December 02, 2025 | 3,572 | 3,434 | 3,434 | 3,606 | 3,410 | 1.98M |
| December 01, 2025 | 3,502 | 3,612 | 3,612 | 3,614 | 3,490 | 1.28M |
| November 28, 2025 | 3,514 | 3,490 | 3,490 | 3,540.18 | 3,444 | 399,176 |
| November 27, 2025 | 3,506 | 3,480 | 3,480 | 3,530 | 3,467.2 | 1.32M |
| November 26, 2025 | 3,370 | 3,462 | 3,462 | 3,462 | 3,338 | 3.55M |
| November 25, 2025 | 3,304 | 3,304 | 3,304 | 3,336 | 3,222 | 2.18M |
| November 24, 2025 | 3,224 | 3,294 | 3,294 | 3,340 | 3,174 | 16.64M |
| November 21, 2025 | 3,062 | 3,162 | 3,162 | 3,202 | 3,060 | 1.87M |
| November 20, 2025 | 3,224 | 3,222 | 3,222 | 3,270 | 3,176 | 582,634 |
| November 19, 2025 | 3,212 | 3,208 | 3,208 | 3,304 | 3,194 | 840,975 |
| November 18, 2025 | 3,062 | 3,168 | 3,168 | 3,216.65 | 3,028.42 | 616,736 |
| November 17, 2025 | 3,300 | 3,186 | 3,186 | 3,334 | 3,186 | 560,518 |
| November 14, 2025 | 3,322 | 3,302 | 3,302 | 3,328.1 | 3,144 | 1.18M |
| November 13, 2025 | 3,268 | 3,402 | 3,402 | 3,686 | 3,268 | 1.51M |
| November 12, 2025 | 3,132 | 3,214 | 3,214 | 3,234 | 3,112 | 555,639 |
| November 11, 2025 | 3,148 | 3,104 | 3,104 | 3,180 | 3,086 | 368,751 |
| November 10, 2025 | 3,120 | 3,142 | 3,142 | 3,142 | 3,092 | 530,177 |
| November 07, 2025 | 3,050 | 3,008 | 3,008 | 3,078 | 2,956 | 407,698 |
| November 06, 2025 | 3,066 | 3,050 | 3,050 | 3,100 | 3,044 | 326,963 |
| November 05, 2025 | 2,958 | 2,992 | 2,992 | 3,006 | 2,916 | 383,689 |
| November 04, 2025 | 2,998 | 2,974 | 2,974 | 3,067.13 | 2,926 | 425,980 |
| November 03, 2025 | 3,072 | 3,040 | 3,040 | 3,102 | 3,028 | 393,343 |
| October 31, 2025 | 3,090 | 3,074 | 3,074 | 3,124 | 3,066 | 383,972 |
| October 30, 2025 | 3,074 | 3,102 | 3,102 | 3,130.55 | 3,052.96 | 372,499 |
| October 29, 2025 | 3,138 | 3,072 | 3,072 | 3,190 | 3,064 | 597,908 |
| October 28, 2025 | 2,972 | 3,064 | 3,064 | 3,082 | 2,900 | 511,362 |
| October 27, 2025 | 3,166 | 3,018 | 3,018 | 3,166 | 2,980 | 845,632 |
| October 24, 2025 | 3,128 | 3,178 | 3,178 | 3,178 | 3,080 | 427,554 |
| October 23, 2025 | 3,116 | 3,142 | 3,142 | 3,198 | 3,114 | 618,431 |
| October 22, 2025 | 3,220 | 3,050 | 3,050 | 3,242 | 3,034 | 1.18M |
| October 21, 2025 | 3,344 | 3,068 | 3,068 | 3,368.99 | 3,014 | 790,344 |
| October 20, 2025 | 3,392 | 3,398 | 3,398 | 3,450.47 | 3,382 | 368,274 |
| October 17, 2025 | 3,518 | 3,356 | 3,356 | 3,544 | 3,314 | 801,113 |
| October 16, 2025 | 3,532 | 3,550 | 3,550 | 3,562.79 | 3,506 | 448,171 |
| October 15, 2025 | 3,452 | 3,526 | 3,526 | 3,540.49 | 3,432 | 724,478 |
| October 14, 2025 | 3,392 | 3,454 | 3,454 | 3,530 | 3,342 | 1.15M |
| October 13, 2025 | 3,178 | 3,436 | 3,436 | 3,566 | 3,174 | 694,080 |
| October 10, 2025 | 3,084 | 3,088 | 3,088 | 3,112 | 3,038 | 1.25M |
| October 09, 2025 | 3,266 | 3,178 | 3,178 | 3,266 | 3,164 | 677,028 |
| October 08, 2025 | 3,220 | 3,244 | 3,244 | 3,280 | 3,207.34 | 583,011 |
| October 07, 2025 | 3,206 | 3,160 | 3,160 | 3,218 | 3,148 | 810,798 |
| October 06, 2025 | 3,142 | 3,198 | 3,198 | 3,210 | 3,124 | 497,259 |
| October 03, 2025 | 3,122 | 3,112 | 3,112 | 3,150.71 | 3,100 | 324,302 |
| October 02, 2025 | 3,150 | 3,054 | 3,054 | 3,150 | 3,036 | 306,217 |
