3,359.00
+18.75(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,349.17 | 3,359 | 3,359 | 3,359 | 3,336.95 | 6,590 |
| December 03, 2025 | 3,360.18 | 3,340.25 | 3,340.25 | 3,360.18 | 3,329 | 399 |
| December 02, 2025 | 3,365 | 3,358.25 | 3,358.25 | 3,387.5 | 3,357.5 | 1,640 |
| December 01, 2025 | 3,370 | 3,374.75 | 3,374.75 | 3,382 | 3,345.5 | 113 |
| November 28, 2025 | 3,364 | 3,378.25 | 3,378.25 | 3,382 | 3,354.5 | 107 |
| November 27, 2025 | 3,348 | 3,347.25 | 3,347.25 | 3,360.5 | 3,344.5 | 2,940 |
| November 26, 2025 | 3,350.74 | 3,355.5 | 3,355.5 | 3,355.5 | 3,329 | 3,464 |
| November 25, 2025 | 3,313.5 | 3,321.25 | 3,321.25 | 3,321.25 | 3,298.75 | 6,558 |
| November 24, 2025 | 3,270 | 3,303 | 3,303 | 3,306.5 | 3,258.77 | 320 |
| November 21, 2025 | 3,212.73 | 3,230.5 | 3,230.5 | 3,230.5 | 3,198.5 | 6,647 |
| November 20, 2025 | 3,330 | 3,294.25 | 3,294.25 | 3,336 | 3,294.25 | 5,831 |
| November 19, 2025 | 3,292.5 | 3,286.25 | 3,286.25 | 3,313 | 3,286.25 | 173 |
| November 18, 2025 | 3,279.59 | 3,288 | 3,288 | 3,297 | 3,261 | 1,069 |
| November 17, 2025 | 3,352.5 | 3,334.75 | 3,334.75 | 3,353.88 | 3,333 | 109 |
| November 14, 2025 | 3,340.5 | 3,369.5 | 3,369.5 | 3,369.5 | 3,314 | 153 |
| November 13, 2025 | 3,443 | 3,376.25 | 3,376.25 | 3,443 | 3,376.25 | 2,707 |
| November 12, 2025 | 3,450.12 | 3,445.75 | 3,445.75 | 3,470.25 | 3,436.5 | 732 |
| November 11, 2025 | 3,429.43 | 3,424 | 3,424 | 3,431.5 | 3,418.5 | 3,077 |
| November 10, 2025 | 3,404.5 | 3,391.75 | 3,391.75 | 3,418.82 | 3,391.75 | 323 |
| November 07, 2025 | 3,371.95 | 3,297.75 | 3,297.75 | 3,371.95 | 3,294.15 | 495 |
| November 06, 2025 | 3,392.5 | 3,340 | 3,340 | 3,403.5 | 3,340 | 1,701 |
| November 05, 2025 | 3,326.5 | 3,385 | 3,385 | 3,385.7 | 3,326.5 | 1,841 |
| November 04, 2025 | 3,361.47 | 3,364.5 | 3,364.5 | 3,376.95 | 3,354 | 232 |
| November 03, 2025 | 3,376.5 | 3,369.75 | 3,369.75 | 3,411.5 | 3,349.15 | 45 |
| October 31, 2025 | 3,370.65 | 3,357 | 3,357 | 3,380 | 3,357 | 1,460 |
| October 30, 2025 | 3,365.9 | 3,377.75 | 3,377.75 | 3,377.75 | 3,345.5 | 298 |
| October 29, 2025 | 3,368 | 3,371 | 3,371 | 3,379 | 3,355.5 | 2,805 |
| October 28, 2025 | 3,339.95 | 3,334.5 | 3,334.5 | 3,351.5 | 3,327.65 | 61 |
| October 27, 2025 | 3,362.5 | 3,337 | 3,337 | 3,362.5 | 3,337 | 94 |
| October 24, 2025 | 3,321 | 3,339 | 3,339 | 3,343.5 | 3,314.5 | 23 |
| October 23, 2025 | 3,263.5 | 3,283 | 3,283 | 3,286.5 | 3,261 | 1,010 |
| October 22, 2025 | 3,303.5 | 3,249 | 3,249 | 3,303.5 | 3,249 | 464 |
| October 21, 2025 | 3,279.5 | 3,283.5 | 3,283.5 | 3,284.5 | 3,263.35 | 1,560 |
| October 20, 2025 | 3,257 | 3,265.5 | 3,265.5 | 3,270.5 | 3,241.5 | 686 |
| October 17, 2025 | 3,192 | 3,220.75 | 3,220.75 | 3,245.3 | 3,173 | 5,633 |
| October 16, 2025 | 3,272.5 | 3,262 | 3,262 | 3,278.3 | 3,254.49 | 724 |
| October 15, 2025 | 3,260.5 | 3,263 | 3,263 | 3,276.35 | 3,259 | 690 |
| October 14, 2025 | 3,241.45 | 3,243 | 3,243 | 3,247.5 | 3,212.75 | 1,611 |
| October 13, 2025 | 3,249 | 3,255.75 | 3,255.75 | 3,255.75 | 3,238.15 | 475 |
| October 10, 2025 | 3,315.05 | 3,222 | 3,222 | 3,321.32 | 3,221 | 1,255 |
| October 09, 2025 | 3,295.5 | 3,302.75 | 3,302.75 | 3,317 | 3,292.65 | 430 |
| October 08, 2025 | 3,285.5 | 3,290.5 | 3,290.5 | 3,290.5 | 3,265.5 | 802 |
| October 07, 2025 | 3,304.19 | 3,253.5 | 3,253.5 | 3,322.5 | 3,253.5 | 300 |
| October 06, 2025 | 3,316.5 | 3,299 | 3,299 | 3,329.5 | 3,288.62 | 466 |
| October 03, 2025 | 3,305.5 | 3,302 | 3,302 | 3,312.45 | 3,291.5 | 471 |
| October 02, 2025 | 3,250 | 3,272.25 | 3,272.25 | 3,275.3 | 3,250 | 250 |
| October 01, 2025 | 3,211.5 | 3,238 | 3,238 | 3,238 | 3,209.5 | 379 |
| September 30, 2025 | 3,242.5 | 3,212.75 | 3,212.75 | 3,246 | 3,209.5 | 544 |
| September 29, 2025 | 3,232.56 | 3,233.5 | 3,233.5 | 3,245.5 | 3,232.56 | 471 |
| September 26, 2025 | 3,235 | 3,213.25 | 3,213.25 | 3,239.5 | 3,210.5 | 63 |
| September 25, 2025 | 3,225.5 | 3,220 | 3,220 | 3,248.5 | 3,220 | 396 |
| September 24, 2025 | 3,266.5 | 3,257.75 | 3,257.75 | 3,270.5 | 3,251.5 | 199 |
| September 23, 2025 | 3,252 | 3,266.5 | 3,266.5 | 3,276.5 | 3,252 | 2,057 |
| September 22, 2025 | 3,252 | 3,261 | 3,261 | 3,273 | 3,245.5 | 508 |
| September 19, 2025 | 3,271.5 | 3,247.5 | 3,247.5 | 3,272.5 | 3,247.5 | 237 |
| September 18, 2025 | 3,246.5 | 3,243.25 | 3,243.25 | 3,249.5 | 3,214.5 | 748 |
| September 17, 2025 | 3,199 | 3,185.25 | 3,185.25 | 3,199 | 3,185.25 | 458 |
| September 16, 2025 | 3,190 | 3,164.25 | 3,164.25 | 3,190 | 3,159.1 | 904 |
| September 15, 2025 | 3,180 | 3,180.75 | 3,180.75 | 3,192.5 | 3,169 | 511 |
| September 12, 2025 | 3,190.5 | 3,184.75 | 3,184.75 | 3,213.5 | 3,184.1 | 624 |