3,319.00
+14(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,312 | 3,319 | 3,319 | 3,324 | 3,305 | 48,834 |
| December 23, 2025 | 3,292 | 3,305 | 3,305 | 3,305 | 3,289 | 63,855 |
| December 22, 2025 | 3,311 | 3,300 | 3,300 | 3,323 | 3,299 | 237,729 |
| December 19, 2025 | 3,281 | 3,313 | 3,313 | 3,313 | 3,277.96 | 153,015 |
| December 18, 2025 | 3,255 | 3,285 | 3,285 | 3,285 | 3,248 | 109,620 |
| December 17, 2025 | 3,283 | 3,243 | 3,243 | 3,289 | 3,240.84 | 734,052 |
| December 16, 2025 | 3,257 | 3,239 | 3,239 | 3,277 | 3,238.45 | 284,552 |
| December 15, 2025 | 3,313 | 3,296 | 3,296 | 3,313 | 3,285 | 103,891 |
| December 12, 2025 | 3,330 | 3,292 | 3,292 | 3,334 | 3,286 | 170,119 |
| December 11, 2025 | 3,298 | 3,308 | 3,308 | 3,310 | 3,292 | 129,328 |
| December 10, 2025 | 3,325 | 3,327 | 3,327 | 3,333 | 3,320 | 137,913 |
| December 09, 2025 | 3,385 | 3,320 | 3,320 | 3,385 | 3,304.3 | 143,092 |
| December 08, 2025 | 3,335 | 3,320 | 3,320 | 3,345 | 3,315 | 398,771 |
| December 05, 2025 | 3,336 | 3,334 | 3,334 | 3,347 | 3,328.1 | 835,366 |
| December 04, 2025 | 3,309 | 3,300 | 3,300 | 3,311 | 3,291.03 | 130,666 |
| December 03, 2025 | 3,320 | 3,301 | 3,301 | 3,323 | 3,295.9 | 257,978 |
| December 02, 2025 | 3,333 | 3,328 | 3,328 | 3,343 | 3,327 | 782,972 |
| December 01, 2025 | 3,319 | 3,334 | 3,334 | 3,337 | 3,308 | 902,099 |
| November 28, 2025 | 3,324 | 3,333 | 3,333 | 3,337 | 3,316 | 262,862 |
| November 27, 2025 | 3,323 | 3,318 | 3,318 | 3,328 | 3,313 | 153,684 |
| November 26, 2025 | 3,324 | 3,328 | 3,328 | 3,335 | 3,311 | 127,868 |
| November 25, 2025 | 3,312 | 3,296 | 3,296 | 3,319 | 3,276 | 158,854 |
| November 24, 2025 | 3,292 | 3,313 | 3,313 | 3,322 | 3,276.48 | 189,678 |
| November 21, 2025 | 3,270 | 3,275 | 3,275 | 3,280 | 3,252 | 217,735 |
| November 20, 2025 | 3,371 | 3,342 | 3,342 | 3,377 | 3,342 | 150,620 |
| November 19, 2025 | 3,320 | 3,337 | 3,337 | 3,358 | 3,318 | 143,128 |
| November 18, 2025 | 3,322 | 3,337 | 3,337 | 3,337 | 3,311 | 128,420 |
| November 17, 2025 | 3,379 | 3,370 | 3,370 | 3,386 | 3,358 | 327,837 |
| November 14, 2025 | 3,372 | 3,408 | 3,408 | 3,410 | 3,346 | 271,640 |
| November 13, 2025 | 3,442 | 3,403 | 3,403 | 3,453 | 3,393 | 111,849 |
| November 12, 2025 | 3,433 | 3,428 | 3,428 | 3,448 | 3,420 | 120,846 |
| November 11, 2025 | 3,407 | 3,414 | 3,414 | 3,421 | 3,405 | 183,527 |
| November 10, 2025 | 3,409 | 3,403 | 3,403 | 3,414 | 3,392 | 115,103 |
| November 07, 2025 | 3,376 | 3,325 | 3,325 | 3,381 | 3,323.68 | 108,596 |
| November 06, 2025 | 4,454.6 | 4,454.6 | 4,454.6 | 4,454.6 | 4,454.6 | 258,564 |
| November 05, 2025 | 3,391 | 3,421 | 3,421 | 3,427 | 3,388 | 184,798 |
| November 04, 2025 | 3,402 | 3,423 | 3,423 | 3,428 | 3,395 | 121,117 |
| November 03, 2025 | 3,432 | 3,431 | 3,431 | 3,445 | 3,426 | 160,020 |
| October 31, 2025 | 3,421 | 3,411 | 3,411 | 3,430 | 3,406 | 1.02M |
| October 30, 2025 | 3,424 | 3,425 | 3,425 | 3,433 | 3,408 | 105,444 |
| October 29, 2025 | 3,426 | 3,441 | 3,441 | 3,454 | 3,426 | 232,810 |
| October 28, 2025 | 3,359 | 3,396 | 3,396 | 3,396 | 3,355 | 111,848 |
| October 27, 2025 | 3,384 | 3,387 | 3,387 | 3,391 | 3,376 | 850,699 |
| October 24, 2025 | 3,351 | 3,364 | 3,364 | 3,369 | 3,344.48 | 905,714 |
| October 23, 2025 | 3,317 | 3,336 | 3,336 | 3,336 | 3,305 | 96,688 |
| October 22, 2025 | 3,326 | 3,302 | 3,302 | 3,330 | 3,302 | 181,210 |
| October 21, 2025 | 3,320 | 3,304 | 3,304 | 3,326 | 3,299 | 125,114 |
| October 20, 2025 | 3,332 | 3,322 | 3,322 | 3,332 | 3,289 | 134,362 |
| October 17, 2025 | 3,240 | 3,269 | 3,269 | 3,281 | 3,221.48 | 335,963 |
| October 16, 2025 | 3,290 | 3,294 | 3,294 | 3,301 | 3,279 | 100,180 |
| October 15, 2025 | 3,273 | 3,271 | 3,271 | 3,287 | 3,271 | 185,694 |
| October 14, 2025 | 3,222 | 3,238 | 3,238 | 3,238 | 3,206.79 | 234,739 |
| October 13, 2025 | 3,243.5 | 3,262 | 3,262 | 3,265 | 3,237 | 153,022 |
| October 10, 2025 | 3,290 | 3,185 | 3,185 | 3,303 | 3,185 | 147,136 |
| October 09, 2025 | 3,303 | 3,296 | 3,296 | 3,309 | 3,286 | 93,681 |
| October 08, 2025 | 3,267 | 3,287 | 3,287 | 3,290 | 3,265 | 40,515 |
| October 07, 2025 | 3,288 | 3,274 | 3,274 | 3,307 | 3,274 | 107,721 |
| October 06, 2025 | 3,285 | 3,275 | 3,275 | 3,285.96 | 3,263 | 212,440 |
| October 03, 2025 | 3,270 | 3,264 | 3,264 | 3,277 | 3,264 | 149,549 |
| October 02, 2025 | 3,257 | 3,260 | 3,260 | 3,270 | 3,253 | 62,119 |
