3,133.75
+11.5(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,147 | 3,133.75 | 3,133.75 | 3,147 | 3,111 | 0 |
| December 23, 2025 | 3,105.25 | 3,122.25 | 3,122.25 | 3,122.25 | 3,105.25 | 80 |
| December 22, 2025 | 3,110.26 | 3,125.75 | 3,125.75 | 3,125.75 | 3,110.26 | 2 |
| December 19, 2025 | 3,112.5 | 3,129 | 3,129 | 3,129 | 3,105.5 | 43 |
| December 18, 2025 | 3,076 | 3,078.75 | 3,078.75 | 3,078.75 | 3,076 | 0 |
| December 17, 2025 | 3,079.65 | 3,053.5 | 3,053.5 | 3,079.65 | 3,043.95 | 417 |
| December 16, 2025 | 3,081.5 | 3,047.25 | 3,047.25 | 3,081.5 | 3,047.25 | 16 |
| December 15, 2025 | 3,120.06 | 3,111.75 | 3,111.75 | 3,120.06 | 3,111.75 | 16 |
| December 12, 2025 | 3,142 | 3,098.25 | 3,098.25 | 3,142 | 3,098.25 | 0 |
| December 11, 2025 | 3,087 | 3,085.5 | 3,085.5 | 3,087 | 3,085.5 | 0 |
| December 10, 2025 | 3,104 | 3,096.5 | 3,096.5 | 3,104 | 3,096.5 | 0 |
| December 09, 2025 | 3,083.5 | 3,083 | 3,083 | 3,083.5 | 3,083 | 0 |
| December 08, 2025 | 3,107.24 | 3,104.5 | 3,104.5 | 3,107.24 | 3,104.5 | 14 |
| December 05, 2025 | 3,159 | 3,141.75 | 3,141.75 | 3,159 | 3,098 | 14 |
| December 04, 2025 | 3,121 | 3,110.75 | 3,110.75 | 3,121 | 3,110.75 | 0 |
| December 03, 2025 | 3,137 | 3,108.25 | 3,108.25 | 3,137 | 3,108.25 | 690 |
| December 02, 2025 | 3,139.5 | 3,133.25 | 3,133.25 | 3,158 | 3,106.75 | 890 |
| December 01, 2025 | 3,151.5 | 3,134.75 | 3,134.75 | 3,152 | 3,134.75 | 1 |
| November 28, 2025 | 3,065 | 3,116.5 | 3,116.5 | 3,128.26 | 3,065 | 957 |
| November 27, 2025 | 3,080.76 | 3,087 | 3,087 | 3,087 | 3,080.76 | 12 |
| November 26, 2025 | 3,082.45 | 3,087.25 | 3,087.25 | 3,087.25 | 3,071.5 | 588 |
| November 25, 2025 | 3,059.5 | 3,062.5 | 3,062.5 | 3,062.5 | 3,059.5 | 7 |
| November 24, 2025 | 3,065.5 | 3,078.75 | 3,078.75 | 3,078.75 | 3,065 | 1 |
| November 21, 2025 | 3,021.5 | 3,032.25 | 3,032.25 | 3,032.25 | 3,021.5 | 7 |
| November 20, 2025 | 3,113.75 | 3,107 | 3,107 | 3,113.75 | 3,107 | 6 |
| November 19, 2025 | 3,108 | 3,108.5 | 3,108.5 | 3,108.5 | 3,108 | 476 |
| November 18, 2025 | 3,063 | 3,084.25 | 3,084.25 | 3,085.96 | 3,063 | 1,666 |
| November 17, 2025 | 3,183.5 | 3,138.5 | 3,138.5 | 3,183.5 | 3,138.5 | 0 |
| November 14, 2025 | 3,189.5 | 3,196.25 | 3,196.25 | 3,196.25 | 3,187.5 | 0 |
| November 13, 2025 | 3,211.5 | 3,211.5 | 3,211.5 | 3,211.5 | 3,211.5 | 8 |
| November 12, 2025 | 3,220.95 | 3,197.25 | 3,197.25 | 3,221 | 3,197.25 | 2,003 |
| November 11, 2025 | 3,174 | 3,180.5 | 3,180.5 | 3,180.5 | 3,174 | 986 |
| November 10, 2025 | 3,178.5 | 3,164.25 | 3,164.25 | 3,178.5 | 3,140.65 | 994 |
| November 07, 2025 | 3,121.26 | 3,111.75 | 3,111.75 | 3,121.26 | 3,111.75 | 249 |
| November 06, 2025 | 3,200.5 | 3,159 | 3,159 | 3,200.5 | 3,159 | 1 |
| November 05, 2025 | 3,151 | 3,154.5 | 3,154.5 | 3,154.5 | 3,151 | 1 |
| November 04, 2025 | 3,124.5 | 3,129.25 | 3,129.25 | 3,137.93 | 3,124.5 | 170 |
| November 03, 2025 | 3,150 | 3,151 | 3,151 | 3,151 | 3,149.76 | 6 |
| October 31, 2025 | 3,146.26 | 3,125.75 | 3,125.75 | 3,153.4 | 3,125.75 | 415 |
| October 30, 2025 | 3,131.76 | 3,150.5 | 3,150.5 | 3,150.5 | 3,131.76 | 36 |
| October 29, 2025 | 3,149 | 3,132.75 | 3,132.75 | 3,149 | 3,132.75 | 1 |
| October 28, 2025 | 3,067 | 3,100 | 3,100 | 3,100 | 3,067 | 777 |
| October 27, 2025 | 3,114 | 3,080.5 | 3,080.5 | 3,114 | 3,094 | 0 |
| October 24, 2025 | 3,064.5 | 3,069.25 | 3,069.25 | 3,069.25 | 3,064.5 | 0 |
| October 23, 2025 | 3,063 | 3,063 | 3,063 | 3,063 | 3,063 | 2 |
| October 22, 2025 | 3,021.5 | 2,992.75 | 2,992.75 | 3,021.5 | 2,992.75 | 0 |
| October 21, 2025 | 3,040 | 2,998.75 | 2,998.75 | 3,040 | 2,998.75 | 0 |
| October 20, 2025 | 2,979.84 | 3,009 | 3,009 | 3,009 | 2,979.84 | 226 |
| October 17, 2025 | 2,940.5 | 2,988.5 | 2,988.5 | 2,988.5 | 2,863.5 | 8 |
| October 16, 2025 | 3,048 | 3,047.5 | 3,047.5 | 3,048 | 3,047.5 | 0 |
| October 15, 2025 | 3,029.25 | 3,039.5 | 3,039.5 | 3,039.5 | 3,029.25 | 68 |
| October 14, 2025 | 3,003.5 | 3,010.5 | 3,010.5 | 3,010.5 | 2,975 | 1,567 |
| October 13, 2025 | 2,998 | 3,061.5 | 3,061.5 | 3,062.71 | 2,998 | 825 |
| October 10, 2025 | 3,066.76 | 3,002.75 | 3,002.75 | 3,066.76 | 2,991 | 50 |
| October 09, 2025 | 3,076 | 3,092.5 | 3,092.5 | 3,092.5 | 3,076 | 454 |
| October 08, 2025 | 3,063.75 | 3,082.5 | 3,082.5 | 3,082.5 | 3,063.75 | 44 |
| October 07, 2025 | 3,065.25 | 3,064.5 | 3,064.5 | 3,089.5 | 3,064.5 | 508 |
| October 06, 2025 | 3,095.5 | 3,077.25 | 3,077.25 | 3,095.5 | 3,077.25 | 40 |
| October 03, 2025 | 3,094.5 | 3,079.5 | 3,079.5 | 3,094.5 | 3,079.5 | 100 |
| October 02, 2025 | 3,084.5 | 3,084.5 | 3,084.5 | 3,084.5 | 3,084.5 | 0 |