4,289.25
+8.75(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 4,129.5 | 4,177.75 | 4,177.75 | 4,177.75 | 4,126.5 | 641 |
| September 30, 2025 | 4,096.5 | 4,115.75 | 4,115.75 | 4,115.75 | 4,094 | 87 |
| September 29, 2025 | 4,100.5 | 4,107 | 4,113.5 | 4,113.5 | 4,093.23 | 1,492 |
| September 26, 2025 | 4,071 | 4,092 | 4,092 | 4,097.78 | 4,071 | 1,382 |
| September 25, 2025 | 4,079.5 | 4,063.5 | 4,063.5 | 4,079.5 | 4,062.5 | 571 |
| September 24, 2025 | 4,096.5 | 4,083.75 | 4,083.75 | 4,096.5 | 4,077.5 | 349 |
| September 23, 2025 | 4,085.5 | 4,093.25 | 4,093.25 | 4,104.05 | 4,085.5 | 1,456 |
| September 22, 2025 | 4,086 | 4,081.75 | 4,081.75 | 4,087 | 4,073.25 | 566 |
| September 19, 2025 | 4,078.5 | 4,087.5 | 4,087.5 | 4,090.75 | 4,076.98 | 2,146 |
| September 18, 2025 | 4,057 | 4,068.5 | 4,068.5 | 4,068.5 | 4,044.5 | 141 |
| September 17, 2025 | 4,024.5 | 4,006 | 4,006 | 4,024.5 | 4,004.2 | 2,638 |
| September 16, 2025 | 4,039.5 | 4,009 | 4,009 | 4,039.5 | 4,009 | 1,795 |
| September 15, 2025 | 4,029 | 4,036.25 | 4,036.25 | 4,040.55 | 4,026.5 | 671 |
| September 12, 2025 | 4,029.9 | 4,020.75 | 4,020.75 | 4,029.9 | 4,020 | 2,180 |