3,248.75
-7.75(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2025 | 3,260.5 | 3,256.5 | 3,256.5 | 3,260.5 | 3,256.5 | 2 |
| December 19, 2025 | 3,245.38 | 3,261.75 | 3,261.75 | 3,261.75 | 3,245.38 | 4,768 |
| December 18, 2025 | 3,247.5 | 3,262.75 | 3,262.75 | 3,262.75 | 3,241.5 | 335 |
| December 17, 2025 | 3,245 | 3,249.25 | 3,249.25 | 3,249.25 | 3,245 | 962 |
| December 16, 2025 | 3,230.5 | 3,232 | 3,232 | 3,244 | 3,230.5 | 942 |
| December 15, 2025 | 3,255.5 | 3,254.25 | 3,254.25 | 3,259 | 3,242 | 1,646 |
| December 12, 2025 | 3,211.5 | 3,233 | 3,233 | 3,233 | 3,211.5 | 1,005 |
| December 11, 2025 | 3,213.25 | 3,213.25 | 3,213.25 | 3,213.25 | 3,213.25 | 0 |
| December 10, 2025 | 3,207.5 | 3,197.5 | 3,197.5 | 3,207.5 | 3,197.5 | 78 |
| December 09, 2025 | 3,213.5 | 3,215.5 | 3,215.5 | 3,215.5 | 3,210.5 | 366 |
| December 08, 2025 | 3,218.27 | 3,204.5 | 3,204.5 | 3,218.27 | 3,204.5 | 2,486 |
| December 05, 2025 | 3,221 | 3,228.75 | 3,228.75 | 3,231.5 | 3,221 | 450 |
| December 04, 2025 | 3,228.25 | 3,228.25 | 3,228.25 | 3,228.25 | 3,228.25 | 0 |
| December 03, 2025 | 3,242.25 | 3,242.25 | 3,242.25 | 3,242.25 | 3,242.25 | 0 |
| December 02, 2025 | 3,285 | 3,276.25 | 3,276.25 | 3,285 | 3,266 | 529 |
| December 01, 2025 | 3,284 | 3,291.5 | 3,291.5 | 3,292.5 | 3,272.14 | 158 |
| November 28, 2025 | 3,284 | 3,288.75 | 3,288.75 | 3,298.5 | 3,284 | 900 |
| November 27, 2025 | 3,275 | 3,273.5 | 3,273.5 | 3,283.5 | 3,273.5 | 866 |
| November 26, 2025 | 3,296.5 | 3,283.75 | 3,283.75 | 3,296.5 | 3,283.75 | 450 |
| November 25, 2025 | 3,250.23 | 3,272.5 | 3,272.5 | 3,272.5 | 3,248.5 | 384 |
| November 24, 2025 | 3,277.5 | 3,262.5 | 3,262.5 | 3,277.5 | 3,260.3 | 535 |
| November 21, 2025 | 3,242.9 | 3,267.25 | 3,267.25 | 3,267.25 | 3,242.9 | 602 |
| November 20, 2025 | 3,252.5 | 3,252.5 | 3,252.5 | 3,252.5 | 3,238.35 | 1,550 |
| November 19, 2025 | 3,229.5 | 3,235 | 3,235 | 3,235 | 3,229.5 | 844 |
| November 18, 2025 | 3,228.5 | 3,236.25 | 3,236.25 | 3,236.25 | 3,228.5 | 82 |
| November 17, 2025 | 3,263 | 3,254.5 | 3,254.5 | 3,263 | 3,250.9 | 920 |
| November 14, 2025 | 3,262.24 | 3,270.75 | 3,270.75 | 3,270.75 | 3,262.24 | 284 |
| November 13, 2025 | 3,284.98 | 3,277.25 | 3,277.25 | 3,294 | 3,268.5 | 1,796 |
| November 12, 2025 | 3,289.75 | 3,289.75 | 3,289.75 | 3,289.75 | 3,289.75 | 0 |
| November 11, 2025 | 3,256.5 | 3,256.5 | 3,256.5 | 3,256.5 | 3,256.5 | 214 |
| November 10, 2025 | 3,242.02 | 3,227.75 | 3,227.75 | 3,243.5 | 3,227.75 | 13 |
| November 07, 2025 | 3,203 | 3,222 | 3,222 | 3,222 | 3,203 | 150 |
| November 06, 2025 | 3,259 | 3,219.75 | 3,219.75 | 3,259 | 3,219.75 | 5 |
| November 05, 2025 | 3,251.5 | 3,241.75 | 3,241.75 | 3,256.5 | 3,241.75 | 333 |
| November 04, 2025 | 3,210.5 | 3,231.5 | 3,231.5 | 3,231.5 | 3,210.5 | 150 |
| November 03, 2025 | 3,244 | 3,210.25 | 3,210.25 | 3,244 | 3,210.25 | 2 |
| October 31, 2025 | 3,237 | 3,233.5 | 3,233.5 | 3,238 | 3,233.5 | 450 |
| October 30, 2025 | 3,243.33 | 3,247.25 | 3,247.25 | 3,247.25 | 3,243.33 | 336 |
| October 29, 2025 | 3,229.5 | 3,229.5 | 3,229.5 | 3,229.5 | 3,229.5 | 0 |
| October 28, 2025 | 3,270 | 3,267.5 | 3,267.5 | 3,274 | 3,253.5 | 1,095 |
| October 27, 2025 | 3,310 | 3,253.5 | 3,253.5 | 3,310 | 3,253.5 | 601 |
| October 24, 2025 | 3,279.5 | 3,284.25 | 3,284.25 | 3,284.25 | 3,279.5 | 300 |
| October 23, 2025 | 3,270.5 | 3,273.5 | 3,273.5 | 3,273.5 | 3,267 | 4,278 |
| October 22, 2025 | 3,260 | 3,271 | 3,271 | 3,279.5 | 3,260 | 768 |
| October 21, 2025 | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0 |
| October 20, 2025 | 3,245.5 | 3,239.75 | 3,239.75 | 3,245.5 | 3,234.28 | 1,211 |
| October 17, 2025 | 3,178.5 | 3,234.5 | 3,234.5 | 3,234.5 | 3,178.5 | 3 |
| October 16, 2025 | 3,238.42 | 3,226.75 | 3,226.75 | 3,238.42 | 3,226.75 | 30 |
| October 15, 2025 | 3,246 | 3,239.25 | 3,239.25 | 3,246 | 3,239.25 | 2 |
| October 14, 2025 | 3,244.25 | 3,244.25 | 3,244.25 | 3,244.25 | 3,244.25 | 0 |
| October 13, 2025 | 3,248 | 3,229.5 | 3,229.5 | 3,248 | 3,227.5 | 450 |
| October 10, 2025 | 3,252.25 | 3,230.25 | 3,230.25 | 3,252.25 | 3,230.25 | 22 |
| October 09, 2025 | 3,248 | 3,246.5 | 3,246.5 | 3,248 | 3,246.5 | 2 |
| October 08, 2025 | 3,238.95 | 3,238.25 | 3,238.25 | 3,248 | 3,238.25 | 549 |
| October 07, 2025 | 3,222.54 | 3,233.5 | 3,233.5 | 3,233.5 | 3,210 | 767 |
| October 06, 2025 | 3,234.5 | 3,218.75 | 3,218.75 | 3,234.5 | 3,218.75 | 150 |
| October 03, 2025 | 3,227 | 3,230 | 3,230 | 3,230.5 | 3,218 | 175 |
| October 02, 2025 | 3,208.73 | 3,208.5 | 3,208.5 | 3,208.73 | 3,208.5 | 844 |
| October 01, 2025 | 3,210.66 | 3,220.75 | 3,220.75 | 3,220.75 | 3,210.66 | 2,484 |
| September 30, 2025 | 3,191 | 3,215.75 | 3,215.75 | 3,215.75 | 3,191 | 780 |
