4,344.00
-8(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,366 | 4,344 | 4,344 | 4,366 | 4,344 | 288 |
| December 23, 2025 | 4,342.42 | 4,352 | 4,352 | 4,356.65 | 4,340.5 | 960 |
| December 22, 2025 | 4,352.5 | 4,334.75 | 4,334.75 | 4,352.5 | 4,330.25 | 238 |
| December 19, 2025 | 4,332.5 | 4,358.75 | 4,358.75 | 4,367.5 | 4,330.52 | 185 |
| December 18, 2025 | 4,288.5 | 4,333 | 4,333 | 4,333 | 4,288.5 | 442 |
| December 17, 2025 | 4,332.5 | 4,308.25 | 4,308.25 | 4,341.5 | 4,307.38 | 644 |
| December 16, 2025 | 4,334 | 4,302.5 | 4,302.5 | 4,341.5 | 4,302.5 | 977 |
| December 15, 2025 | 4,318.5 | 4,343 | 4,343 | 4,343 | 4,318.5 | 2,776 |
| December 12, 2025 | 4,335 | 4,311.75 | 4,311.75 | 4,343 | 4,311.75 | 882 |
| December 11, 2025 | 4,285.5 | 4,315 | 4,315 | 4,325.5 | 4,285.5 | 1,171 |
| December 10, 2025 | 4,281 | 4,278.5 | 4,278.5 | 4,283.8 | 4,267.5 | 1,123 |
| December 09, 2025 | 4,279.44 | 4,278 | 4,278 | 4,285.85 | 4,274 | 310 |
| December 08, 2025 | 4,261.5 | 4,281 | 4,281 | 4,288.5 | 4,261.5 | 514 |
| December 05, 2025 | 4,294.5 | 4,278.5 | 4,278.5 | 4,297.7 | 4,278.5 | 171 |
| December 04, 2025 | 4,295.5 | 4,289.25 | 4,289.25 | 4,295.5 | 4,285.8 | 85 |
| December 03, 2025 | 4,323 | 4,280.5 | 4,280.5 | 4,323 | 4,280.5 | 689 |
| December 02, 2025 | 4,299 | 4,302.5 | 4,302.5 | 4,318 | 4,292.5 | 177 |
| December 01, 2025 | 4,276 | 4,293.5 | 4,293.5 | 4,300.5 | 4,276 | 274 |
| November 28, 2025 | 4,290.5 | 4,281.5 | 4,281.5 | 4,290.5 | 4,267 | 400 |
| November 27, 2025 | 4,267.08 | 4,266 | 4,266 | 4,273.23 | 4,265 | 802 |
| November 26, 2025 | 4,274.06 | 4,279.25 | 4,279.25 | 4,279.25 | 4,268.52 | 1,416 |
| November 25, 2025 | 4,217 | 4,233.5 | 4,233.5 | 4,241.5 | 4,203.78 | 356 |
| November 24, 2025 | 4,260.5 | 4,221.5 | 4,221.5 | 4,260.5 | 4,214.08 | 1,495 |
| November 21, 2025 | 4,212.81 | 4,212.5 | 4,212.5 | 4,221 | 4,196 | 1,328 |
| November 20, 2025 | 4,267.5 | 4,244 | 4,244 | 4,276.81 | 4,244 | 570 |
| November 19, 2025 | 4,229.5 | 4,233.25 | 4,233.25 | 4,250.5 | 4,216.5 | 751 |
| November 18, 2025 | 4,260 | 4,223.5 | 4,223.5 | 4,262 | 4,214.97 | 1,080 |
| November 17, 2025 | 4,309 | 4,285 | 4,285 | 4,314.5 | 4,282 | 1,210 |
| November 14, 2025 | 4,331 | 4,318 | 4,318 | 4,337 | 4,295.87 | 487 |
| November 13, 2025 | 4,399.5 | 4,352.25 | 4,352.25 | 4,404.5 | 4,352.25 | 3,318 |
| November 12, 2025 | 4,382.5 | 4,393.75 | 4,379.68 | 4,409.2 | 4,382.5 | 1,393 |
| November 11, 2025 | 4,314.5 | 4,354 | 4,354 | 4,354 | 4,314.5 | 522 |
| November 10, 2025 | 4,277 | 4,278.5 | 4,278.5 | 4,292 | 4,260.25 | 2,330 |
| November 07, 2025 | 4,255.5 | 4,222.5 | 4,222.5 | 4,255.5 | 4,219.45 | 4,113 |
| November 06, 2025 | 4,288.5 | 4,254.5 | 4,254.5 | 4,288.5 | 4,251.45 | 672 |
| November 05, 2025 | 4,257.5 | 4,288.5 | 4,288.5 | 4,296 | 4,257.5 | 134 |
| November 04, 2025 | 4,240 | 4,278.5 | 4,278.5 | 4,278.5 | 4,209.5 | 1,282 |
| November 03, 2025 | 4,267.5 | 4,261.25 | 4,261.25 | 4,281 | 4,261.25 | 2,378 |
| October 31, 2025 | 4,285.4 | 4,254.5 | 4,254.5 | 4,285.4 | 4,252 | 654 |
| October 30, 2025 | 4,288.5 | 4,289.5 | 4,289.5 | 4,290.5 | 4,273 | 237 |
| October 29, 2025 | 4,289.5 | 4,296 | 4,296 | 4,311.5 | 4,289.5 | 364 |
| October 28, 2025 | 4,263.5 | 4,281 | 4,281 | 4,292.2 | 4,263.5 | 713 |
| October 27, 2025 | 4,261 | 4,269.5 | 4,269.5 | 4,269.75 | 4,252.13 | 578 |
| October 24, 2025 | 4,261 | 4,263 | 4,263 | 4,267.5 | 4,243 | 4,060 |
| October 23, 2025 | 4,242 | 4,253 | 4,253 | 4,253 | 4,233 | 8,440 |
| October 22, 2025 | 4,245 | 4,226.5 | 4,226.5 | 4,250 | 4,226.5 | 2,386 |
| October 21, 2025 | 4,241 | 4,234 | 4,234 | 4,241 | 4,230.85 | 1,296 |
| October 20, 2025 | 4,222.5 | 4,244.75 | 4,244.75 | 4,246 | 4,216.5 | 93 |
| October 17, 2025 | 4,182 | 4,210.5 | 4,210.5 | 4,221.3 | 4,180 | 662 |
| October 16, 2025 | 4,198.69 | 4,228 | 4,228 | 4,232 | 4,198.69 | 2,759 |
| October 15, 2025 | 4,216.7 | 4,198.25 | 4,198.25 | 4,216.7 | 4,198.25 | 106 |
| October 14, 2025 | 4,140 | 4,179 | 4,179 | 4,179 | 4,140 | 440 |
| October 13, 2025 | 4,187 | 4,170.25 | 4,170.25 | 4,196.5 | 4,158.85 | 203 |
| October 10, 2025 | 4,224.5 | 4,169.25 | 4,169.25 | 4,228.5 | 4,169.25 | 897 |
| October 09, 2025 | 4,233 | 4,222.75 | 4,222.75 | 4,235 | 4,222.75 | 2,160 |
| October 08, 2025 | 4,219 | 4,231.5 | 4,231.5 | 4,232.5 | 4,208 | 166 |
| October 07, 2025 | 4,216.5 | 4,204.25 | 4,204.25 | 4,224.45 | 4,202 | 1,076 |
| October 06, 2025 | 4,221.5 | 4,214.5 | 4,214.5 | 4,226 | 4,201.37 | 1,116 |
| October 03, 2025 | 4,224.5 | 4,225.75 | 4,225.75 | 4,233.5 | 4,224.5 | 112 |
| October 02, 2025 | 4,210 | 4,216 | 4,216 | 4,225.5 | 4,202 | 1,258 |