3,325.00
+10(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,295 | 3,315 | 3,315 | 3,331 | 3,284 | 1.75M |
| December 03, 2025 | 3,302 | 3,285 | 3,285 | 3,325 | 3,259 | 3.97M |
| December 02, 2025 | 3,316 | 3,308 | 3,308 | 3,327 | 3,264 | 1.72M |
| December 01, 2025 | 3,325 | 3,311 | 3,311 | 3,335 | 3,283 | 4.05M |
| November 28, 2025 | 3,323 | 3,323 | 3,323 | 3,335 | 3,309 | 860,839 |
| November 27, 2025 | 3,303 | 3,324 | 3,324 | 3,335 | 3,290 | 682,698 |
| November 26, 2025 | 3,359 | 3,313 | 3,313 | 3,369 | 3,288 | 4.33M |
| November 25, 2025 | 3,335 | 3,356 | 3,356 | 3,358.07 | 3,294 | 3.21M |
| November 24, 2025 | 3,368 | 3,314 | 3,314 | 3,384 | 3,314 | 7.71M |
| November 21, 2025 | 3,264 | 3,353 | 3,353 | 3,356 | 3,225.04 | 4.27M |
| November 20, 2025 | 3,280 | 3,239 | 3,239 | 3,288 | 3,231.48 | 2.72M |
| November 19, 2025 | 3,290 | 3,269 | 3,269 | 3,317 | 3,258 | 2.9M |
| November 18, 2025 | 3,246 | 3,290 | 3,290 | 3,295 | 3,227 | 1.25M |
| November 17, 2025 | 3,352 | 3,289 | 3,289 | 3,358 | 3,289 | 1.5M |
| November 14, 2025 | 3,338 | 3,342 | 3,342 | 3,346 | 3,297 | 1.21M |
| November 13, 2025 | 3,350 | 3,357 | 3,357 | 3,401 | 3,330 | 3.46M |
| November 12, 2025 | 3,500 | 3,323 | 3,323 | 3,568 | 3,321 | 2.97M |
| November 11, 2025 | 3,473 | 3,479 | 3,479 | 3,500 | 3,420 | 1.91M |
| November 10, 2025 | 3,442 | 3,455 | 3,455 | 3,469 | 3,427 | 2.87M |
| November 07, 2025 | 3,537 | 3,405 | 3,405 | 3,537 | 3,368 | 3.59M |
| November 06, 2025 | 3,532 | 3,516 | 3,516 | 3,598 | 3,503 | 1.33M |
| November 05, 2025 | 3,561 | 3,606 | 3,606 | 3,616 | 3,553 | 1.43M |
| November 04, 2025 | 3,528 | 3,570 | 3,570 | 3,582 | 3,512 | 1.71M |
| November 03, 2025 | 3,546 | 3,544 | 3,544 | 3,562 | 3,537 | 617,460 |
| October 31, 2025 | 3,547 | 3,547 | 3,547 | 3,562 | 3,530 | 962,856 |
| October 30, 2025 | 3,537 | 3,555 | 3,555 | 3,744 | 3,518 | 5.83M |
| October 29, 2025 | 3,617 | 3,566 | 3,566 | 3,632 | 3,559 | 2.1M |
| October 28, 2025 | 3,661 | 3,635 | 3,635 | 3,707 | 3,630 | 1.26M |
| October 27, 2025 | 3,657 | 3,679 | 3,679 | 3,685 | 3,647 | 1.14M |
| October 24, 2025 | 3,638 | 3,654 | 3,654 | 3,681 | 3,629 | 1.42M |
| October 23, 2025 | 3,570 | 3,638 | 3,638 | 3,643 | 3,538 | 1.71M |
| October 22, 2025 | 3,551 | 3,559 | 3,559 | 3,572 | 3,516.8 | 3.42M |
| October 21, 2025 | 3,543 | 3,548 | 3,548 | 3,583 | 3,450 | 2.49M |
| October 20, 2025 | 3,485 | 3,519 | 3,519 | 3,519 | 3,462 | 1.93M |
| October 17, 2025 | 3,513 | 3,477 | 3,477 | 3,513.39 | 3,429 | 2.62M |
| October 16, 2025 | 3,553 | 3,561 | 3,561 | 3,561 | 3,521 | 1.77M |
| October 15, 2025 | 3,532 | 3,548 | 3,548 | 3,551 | 3,501 | 1.14M |
| October 14, 2025 | 3,506 | 3,537 | 3,537 | 3,549 | 3,480 | 943,544 |
| October 13, 2025 | 3,532 | 3,523 | 3,523 | 3,572 | 3,505 | 4.03M |
| October 10, 2025 | 3,567 | 3,530 | 3,530 | 3,577 | 3,530 | 1.29M |
| October 09, 2025 | 3,591 | 3,536 | 3,536 | 3,593 | 3,526 | 1.81M |
| October 08, 2025 | 3,547 | 3,585 | 3,585 | 3,620 | 3,538 | 1.7M |
| October 07, 2025 | 3,543 | 3,532 | 3,532 | 3,548 | 3,513 | 1.1M |
| October 06, 2025 | 3,543 | 3,543 | 3,543 | 3,571 | 3,511 | 1.43M |
| October 03, 2025 | 3,554 | 3,549 | 3,549 | 3,557 | 3,482 | 2.27M |
| October 02, 2025 | 3,550 | 3,520 | 3,520 | 3,562 | 3,364 | 4.55M |
| October 01, 2025 | 3,718 | 3,675 | 3,675 | 3,723 | 3,646 | 4.53M |
| September 30, 2025 | 3,694 | 3,722 | 3,722 | 3,735 | 3,684.64 | 1.32M |
| September 29, 2025 | 3,719 | 3,706 | 3,706 | 3,731 | 3,680 | 902,917 |
| September 26, 2025 | 3,655 | 3,692 | 3,692 | 3,701 | 3,654 | 1.9M |
| September 25, 2025 | 3,720 | 3,654 | 3,654 | 3,733 | 3,642 | 3.11M |
| September 24, 2025 | 3,739 | 3,732 | 3,732 | 3,747 | 3,712 | 2.02M |
| September 23, 2025 | 3,793 | 3,760 | 3,760 | 3,799 | 3,744 | 1.06M |
| September 22, 2025 | 3,806 | 3,770 | 3,770 | 3,827 | 3,768 | 841,143 |
| September 19, 2025 | 3,842 | 3,813 | 3,813 | 3,861 | 3,812.62 | 3.14M |
| September 18, 2025 | 3,800 | 3,858 | 3,858 | 3,883 | 3,787 | 4.23M |
| September 17, 2025 | 3,785 | 3,777 | 3,777 | 3,807 | 3,769 | 1.29M |
| September 16, 2025 | 3,821 | 3,761 | 3,761 | 3,824 | 3,761 | 3.53M |
| September 15, 2025 | 3,871 | 3,820 | 3,820 | 3,884 | 3,820 | 7.77M |
| September 12, 2025 | 3,847 | 3,849 | 3,849 | 3,895 | 3,835 | 1.49M |
