4,407.00
-5.25(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,410.81 | 4,407 | 4,407 | 4,412.5 | 4,407 | 685 |
| December 23, 2025 | 4,407.02 | 4,412.25 | 4,412.25 | 4,412.25 | 4,407.02 | 856 |
| December 22, 2025 | 4,394.48 | 4,417.75 | 4,417.75 | 4,420.3 | 4,394.48 | 850 |
| December 19, 2025 | 4,404.15 | 4,423.25 | 4,423.25 | 4,423.25 | 4,399.29 | 1,739 |
| December 18, 2025 | 4,362.67 | 4,400 | 4,400 | 4,400 | 4,362.67 | 194 |
| December 17, 2025 | 4,395.5 | 4,367.25 | 4,367.25 | 4,403.44 | 4,367.25 | 3,207 |
| December 16, 2025 | 4,396.81 | 4,382 | 4,382 | 4,396.81 | 4,380.12 | 552 |
| December 15, 2025 | 4,400.5 | 4,419.75 | 4,419.75 | 4,419.75 | 4,400.5 | 323 |
| December 12, 2025 | 4,403 | 4,387.75 | 4,387.75 | 4,403.21 | 4,387.75 | 1,208 |
| December 11, 2025 | 4,365.14 | 4,380 | 4,380 | 4,390.63 | 4,365.14 | 636 |
| December 10, 2025 | 4,349.5 | 4,350.75 | 4,350.75 | 4,367.5 | 4,340.5 | 6,967 |
| December 09, 2025 | 4,338.91 | 4,354 | 4,354 | 4,354 | 4,338.23 | 1,515 |
| December 08, 2025 | 4,342 | 4,350.25 | 4,350.25 | 4,367.01 | 4,337.32 | 5,122 |
| December 05, 2025 | 4,343.65 | 4,336.75 | 4,336.75 | 4,343.65 | 4,336 | 1,318 |
| December 04, 2025 | 4,313.62 | 4,327 | 4,327 | 4,327 | 4,313.62 | 240 |
| December 03, 2025 | 4,328.5 | 4,295.75 | 4,295.75 | 4,328.5 | 4,295.75 | 542 |
| December 02, 2025 | 4,346 | 4,337.75 | 4,337.75 | 4,346 | 4,332.14 | 2,028 |
| December 01, 2025 | 4,305.32 | 4,321.5 | 4,321.5 | 4,321.5 | 4,305.32 | 348 |
| November 28, 2025 | 4,317.75 | 4,317.75 | 4,317.75 | 4,317.75 | 4,317.75 | 0 |
| November 27, 2025 | 4,301.75 | 4,301.75 | 4,301.75 | 4,301.75 | 4,301.75 | 0 |
| November 26, 2025 | 4,296.82 | 4,296.82 | 4,296.82 | 4,296.82 | 4,296.82 | 440 |
| November 25, 2025 | 4,240 | 4,252.18 | 4,252.18 | 4,252.18 | 4,240 | 2,013 |
| November 24, 2025 | 4,234.75 | 4,234.75 | 4,234.75 | 4,234.75 | 4,234.75 | 0 |
| November 21, 2025 | 4,216.04 | 4,196.25 | 4,216.04 | 4,216.04 | 4,196.25 | 56 |
| November 20, 2025 | 4,280.84 | 4,263.75 | 4,263.75 | 4,280.84 | 4,263.75 | 836 |
| November 19, 2025 | 4,255.79 | 4,253.25 | 4,253.25 | 4,255.79 | 4,253.25 | 78 |
| November 18, 2025 | 4,254.9 | 4,227.25 | 4,227.25 | 4,254.9 | 4,227.25 | 125 |
| November 17, 2025 | 4,349 | 4,311.25 | 4,311.25 | 4,349 | 4,311.25 | 3,778 |
| November 14, 2025 | 4,331.09 | 4,354.5 | 4,354.5 | 4,354.5 | 4,327.5 | 2,923 |
| November 13, 2025 | 4,400.83 | 4,386.25 | 4,386.25 | 4,400.83 | 4,385.77 | 100 |
| November 12, 2025 | 4,381.01 | 4,388.75 | 4,388.75 | 4,405.32 | 4,370.49 | 3,675 |
| November 11, 2025 | 4,342.33 | 4,343.5 | 4,343.5 | 4,343.5 | 4,330.82 | 164 |
| November 10, 2025 | 4,307.74 | 4,321.5 | 4,321.5 | 4,321.5 | 4,307.74 | 390 |
| November 07, 2025 | 4,253.75 | 4,253.75 | 4,253.75 | 4,253.75 | 4,253.75 | 0 |
| November 06, 2025 | 4,275.5 | 4,275.5 | 4,275.5 | 4,275.5 | 4,275.5 | 0 |
| November 05, 2025 | 4,266.63 | 4,280.75 | 4,280.75 | 4,280.75 | 4,258.16 | 572 |
| November 04, 2025 | 4,251.31 | 4,284.75 | 4,284.75 | 4,284.75 | 4,251.31 | 560 |
| November 03, 2025 | 4,300 | 4,310 | 4,310 | 4,318.12 | 4,299.91 | 3,632 |
| October 31, 2025 | 4,285.21 | 4,283.5 | 4,283.5 | 4,285.21 | 4,283.5 | 170 |
| October 30, 2025 | 4,309.1 | 4,304.25 | 4,304.25 | 4,309.1 | 4,289.67 | 1,377 |
| October 29, 2025 | 4,293.18 | 4,315.5 | 4,315.5 | 4,315.5 | 4,293.18 | 140 |
| October 28, 2025 | 4,256.98 | 4,285.75 | 4,285.75 | 4,285.75 | 4,256.98 | 2,483 |
| October 27, 2025 | 4,258.56 | 4,254.75 | 4,254.75 | 4,258.56 | 4,254.75 | 1,100 |
| October 24, 2025 | 4,247.5 | 4,247.5 | 4,247.5 | 4,247.5 | 4,247.5 | 0 |
| October 23, 2025 | 4,185.78 | 4,213.25 | 4,213.25 | 4,213.25 | 4,185.78 | 550 |
| October 22, 2025 | 4,190.94 | 4,186.75 | 4,186.75 | 4,190.94 | 4,186.5 | 861 |
| October 21, 2025 | 4,173.96 | 4,170.25 | 4,170.25 | 4,173.96 | 4,170.25 | 1,056 |
| October 20, 2025 | 4,173.75 | 4,173.75 | 4,173.75 | 4,173.75 | 4,173.75 | 0 |
| October 17, 2025 | 4,121 | 4,133.25 | 4,133.25 | 4,133.25 | 4,121 | 267 |
| October 16, 2025 | 4,153.97 | 4,177.5 | 4,177.5 | 4,177.5 | 4,153.97 | 2,050 |
| October 15, 2025 | 4,204.35 | 4,162.25 | 4,162.25 | 4,204.35 | 4,162.25 | 6,035 |
| October 14, 2025 | 4,187.64 | 4,191 | 4,191 | 4,191 | 4,187.64 | 295 |
| October 13, 2025 | 4,213.64 | 4,190.5 | 4,190.5 | 4,213.64 | 4,177.16 | 20,925 |
| October 10, 2025 | 4,235.86 | 4,193.5 | 4,193.5 | 4,251.01 | 4,193.5 | 6,429 |
| October 09, 2025 | 4,252.71 | 4,258 | 4,258 | 4,258 | 4,248.68 | 34 |
| October 08, 2025 | 4,219.93 | 4,232.75 | 4,232.75 | 4,241.55 | 4,210.21 | 386 |
| October 07, 2025 | 4,250.25 | 4,219.25 | 4,219.25 | 4,250.25 | 4,213.88 | 739 |
| October 06, 2025 | 4,228.83 | 4,230.5 | 4,230.5 | 4,230.5 | 4,228.83 | 370 |
| October 03, 2025 | 4,283.17 | 4,264 | 4,264 | 4,283.17 | 4,264 | 200 |
| October 02, 2025 | 4,233.98 | 4,239.75 | 4,239.75 | 4,239.75 | 4,233.98 | 130 |