3,993.50
-8.25(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,022 | 3,993.5 | 3,993.5 | 4,022 | 3,993.5 | 0 |
| December 23, 2025 | 4,005 | 4,001.75 | 4,001.75 | 4,005 | 3,996 | 2,945 |
| December 22, 2025 | 3,993 | 4,010 | 4,010 | 4,010 | 3,993 | 3 |
| December 19, 2025 | 3,975 | 3,995.75 | 3,995.75 | 3,995.75 | 3,942.5 | 52 |
| December 18, 2025 | 3,957 | 3,972.75 | 3,972.75 | 3,972.75 | 3,957 | 0 |
| December 17, 2025 | 3,954.57 | 3,928.75 | 3,928.75 | 3,956.5 | 3,928.75 | 309 |
| December 16, 2025 | 4,059.5 | 3,903 | 3,903 | 4,059.5 | 3,903 | 30 |
| December 15, 2025 | 3,883.5 | 3,905.5 | 3,905.5 | 3,906.5 | 3,883.5 | 173 |
| December 12, 2025 | 3,896.83 | 3,856.25 | 3,856.25 | 3,896.83 | 3,856.25 | 212 |
| December 11, 2025 | 3,829.5 | 3,850 | 3,850 | 3,850 | 3,829 | 323 |
| December 10, 2025 | 3,820.4 | 3,832 | 3,832 | 3,832.58 | 3,819 | 711 |
| December 09, 2025 | 3,836.58 | 3,827 | 3,827 | 3,836.58 | 3,827 | 52 |
| December 08, 2025 | 3,885.01 | 3,823.5 | 3,823.5 | 3,885.01 | 3,823.5 | 2,805 |
| December 05, 2025 | 3,846 | 3,846 | 3,846 | 3,846 | 3,846 | 0 |
| December 04, 2025 | 3,830.33 | 3,855.25 | 3,855.25 | 3,861.5 | 3,830.33 | 525 |
| December 03, 2025 | 3,855.5 | 3,829 | 3,829 | 3,855.5 | 3,829 | 38 |
| December 02, 2025 | 3,845.5 | 3,837.25 | 3,837.25 | 3,848.02 | 3,829.01 | 4 |
| December 01, 2025 | 3,843 | 3,853.5 | 3,853.5 | 3,853.5 | 3,843 | 46 |
| November 28, 2025 | 3,849.5 | 3,849.75 | 3,849.75 | 3,849.75 | 3,849.5 | 2 |
| November 27, 2025 | 3,842.5 | 3,842.5 | 3,842.5 | 3,842.5 | 3,842.5 | 0 |
| November 26, 2025 | 3,822.52 | 3,826.25 | 3,826.25 | 3,826.25 | 3,822.52 | 152 |
| November 25, 2025 | 3,757.44 | 3,763.75 | 3,763.75 | 3,763.75 | 3,756.74 | 71 |
| November 24, 2025 | 3,729.01 | 3,739 | 3,739 | 3,739 | 3,717.95 | 170 |
| November 21, 2025 | 3,719.5 | 3,710 | 3,710 | 3,719.5 | 3,702.45 | 181 |
| November 20, 2025 | 3,707.5 | 3,721.5 | 3,721.5 | 3,751.57 | 3,707.5 | 191 |
| November 19, 2025 | 3,714.64 | 3,707.5 | 3,707.5 | 3,714.64 | 3,707.5 | 244 |
| November 18, 2025 | 3,716 | 3,711.5 | 3,711.5 | 3,719.54 | 3,711.5 | 70 |
| November 17, 2025 | 3,752 | 3,752.5 | 3,752.5 | 3,752.5 | 3,752 | 9 |
| November 14, 2025 | 3,663.5 | 3,780 | 3,780 | 3,792 | 3,663.5 | 3,078 |
| November 13, 2025 | 3,854.5 | 3,854.5 | 3,854.5 | 3,865.07 | 3,854.5 | 453 |
| November 12, 2025 | 3,864 | 3,878.5 | 3,878.5 | 3,879.03 | 3,864 | 31 |
| November 11, 2025 | 3,867 | 3,853 | 3,853 | 3,867.5 | 3,838.5 | 2,621 |
| November 10, 2025 | 3,656 | 3,832 | 3,832 | 3,832 | 3,656 | 15 |
| November 07, 2025 | 3,784 | 3,773.5 | 3,773.5 | 3,784.5 | 3,773.5 | 11 |
| November 06, 2025 | 3,825.5 | 3,793.25 | 3,793.25 | 3,825.5 | 3,793.25 | 1 |
| November 05, 2025 | 3,824.52 | 3,825 | 3,825 | 3,825 | 3,824.52 | 168 |
| November 04, 2025 | 3,776.97 | 3,790.75 | 3,790.75 | 3,801.04 | 3,771.01 | 16 |
| November 03, 2025 | 3,854.5 | 3,828.25 | 3,828.25 | 3,854.5 | 3,828.25 | 3 |
| October 31, 2025 | 3,849.5 | 3,842.25 | 3,842.25 | 3,849.5 | 3,842.25 | 2 |
| October 30, 2025 | 3,829.5 | 3,862.75 | 3,862.75 | 3,862.75 | 3,829.5 | 7 |
| October 29, 2025 | 3,864.04 | 3,865.25 | 3,865.25 | 3,875 | 3,853 | 425 |
| October 28, 2025 | 3,829.5 | 3,860.5 | 3,860.5 | 3,860.5 | 3,829.5 | 22 |
| October 27, 2025 | 3,889.5 | 3,836.5 | 3,836.5 | 3,889.5 | 3,836.5 | 7 |
| October 24, 2025 | 3,856 | 3,855.5 | 3,855.5 | 3,863.5 | 3,855.5 | 1,340 |
| October 23, 2025 | 3,818 | 3,833.5 | 3,833.5 | 3,833.5 | 3,818 | 5 |
| October 22, 2025 | 3,755 | 3,797.5 | 3,797.5 | 3,797.5 | 3,755 | 8 |
| October 21, 2025 | 3,758.5 | 3,742.5 | 3,742.5 | 3,758.5 | 3,737.88 | 154 |
| October 20, 2025 | 3,795.5 | 3,784 | 3,784 | 3,795.5 | 3,748.44 | 86 |
| October 17, 2025 | 3,749.5 | 3,746.5 | 3,746.5 | 3,764.8 | 3,746.5 | 1,608 |
| October 16, 2025 | 3,797.5 | 3,809 | 3,809 | 3,809 | 3,797.5 | 8 |
| October 15, 2025 | 3,822.5 | 3,807 | 3,807 | 3,822.5 | 3,807 | 8 |
| October 14, 2025 | 3,813.5 | 3,828 | 3,828 | 3,828 | 3,811 | 11 |
| October 13, 2025 | 3,802.5 | 3,820.5 | 3,820.5 | 3,820.5 | 3,802 | 76 |
| October 10, 2025 | 3,798.55 | 3,766.5 | 3,766.5 | 3,798.55 | 3,766.5 | 105 |
| October 09, 2025 | 3,818.5 | 3,818.5 | 3,818.5 | 3,818.5 | 3,818.5 | 87 |
| October 08, 2025 | 3,822 | 3,813 | 3,813 | 3,822 | 3,789.5 | 406 |
| October 07, 2025 | 3,810.5 | 3,793.5 | 3,793.5 | 3,816 | 3,793.5 | 65 |
| October 06, 2025 | 3,804.94 | 3,808.5 | 3,808.5 | 3,825 | 3,804.94 | 28 |
| October 03, 2025 | 3,818.3 | 3,809.5 | 3,809.5 | 3,818.3 | 3,796.07 | 28 |
| October 02, 2025 | 3,791 | 3,791.5 | 3,791.5 | 3,791.5 | 3,785.5 | 201 |
