3,855.00
-25(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,897.63 | 3,855 | 3,855 | 3,925 | 3,855 | 10,448 |
| December 23, 2025 | 3,950 | 3,880 | 3,880 | 3,975 | 3,875 | 34,863 |
| December 22, 2025 | 3,825 | 3,920 | 3,920 | 3,920 | 3,825 | 122,492 |
| December 19, 2025 | 4,000 | 3,870 | 3,870 | 4,000 | 3,810 | 212,612 |
| December 18, 2025 | 3,700 | 3,890 | 3,890 | 3,905 | 3,700 | 68,585 |
| December 17, 2025 | 3,705 | 3,850 | 3,850 | 3,860.11 | 3,705 | 85,947 |
| December 16, 2025 | 3,830 | 3,820 | 3,820 | 3,870 | 3,780 | 68,599 |
| December 15, 2025 | 3,900 | 3,840 | 3,840 | 3,900 | 3,777.5 | 27,097 |
| December 12, 2025 | 3,775 | 3,775 | 3,775 | 3,870 | 3,755 | 22,696 |
| December 11, 2025 | 3,725 | 3,775 | 3,775 | 3,830 | 3,725 | 22,851 |
| December 10, 2025 | 3,845 | 3,805 | 3,805 | 3,880 | 3,794.3 | 24,670 |
| December 09, 2025 | 3,920 | 3,810 | 3,810 | 3,920 | 3,678.22 | 45,448 |
| December 08, 2025 | 3,890 | 3,820 | 3,820 | 3,930 | 3,810 | 23,982 |
| December 05, 2025 | 3,895 | 3,845 | 3,845 | 3,935 | 3,835 | 35,124 |
| December 04, 2025 | 3,875 | 3,900 | 3,900 | 3,990 | 3,864.92 | 31,367 |
| December 03, 2025 | 3,650 | 3,845 | 3,845 | 3,865 | 3,650 | 250,780 |
| December 02, 2025 | 3,936.5 | 3,820 | 3,820 | 3,941.93 | 3,815 | 48,118 |
| December 01, 2025 | 3,810 | 3,895 | 3,895 | 3,910 | 3,810 | 34,915 |
| November 28, 2025 | 3,920 | 3,895 | 3,895 | 3,940 | 3,865 | 29,101 |
| November 27, 2025 | 3,745 | 3,900 | 3,900 | 3,920 | 3,745 | 29,008 |
| November 26, 2025 | 3,995 | 3,875 | 3,875 | 3,995 | 3,825 | 25,210 |
| November 25, 2025 | 3,940 | 3,865 | 3,865 | 3,940 | 3,715 | 51,095 |
| November 24, 2025 | 3,820 | 3,755 | 3,755 | 3,860 | 3,715 | 76,901 |
| November 21, 2025 | 3,785 | 3,820 | 3,820 | 3,835 | 3,760 | 34,653 |
| November 20, 2025 | 3,833.99 | 3,805 | 3,805 | 3,880 | 3,785 | 47,496 |
| November 19, 2025 | 3,910 | 3,835 | 3,835 | 3,910 | 3,720 | 412,551 |
| November 18, 2025 | 3,740 | 3,720 | 3,720 | 3,805 | 3,705 | 101,658 |
| November 17, 2025 | 3,820 | 3,800 | 3,800 | 3,835 | 3,760 | 66,024 |
| November 14, 2025 | 3,785 | 3,815 | 3,815 | 3,950 | 3,785 | 162,020 |
| November 13, 2025 | 4,060 | 3,970 | 3,970 | 4,060 | 3,935 | 109,291 |
| November 12, 2025 | 3,990 | 4,030 | 4,030 | 4,090 | 3,811.78 | 44,906 |
| November 11, 2025 | 3,960 | 4,020 | 4,020 | 4,190 | 3,805.25 | 413,950 |
| November 10, 2025 | 3,250 | 3,405 | 3,405 | 3,415 | 3,250 | 77,245 |
| November 07, 2025 | 3,285 | 3,250 | 3,250 | 3,335 | 3,240 | 39,584 |
| November 06, 2025 | 3,330 | 3,280 | 3,280 | 3,365 | 3,220 | 45,005 |
| November 05, 2025 | 3,180 | 3,355 | 3,355 | 3,365 | 3,161.8 | 67,483 |
| November 04, 2025 | 3,268.49 | 3,210 | 3,210 | 3,280 | 3,205 | 72,548 |
| November 03, 2025 | 3,330 | 3,275 | 3,275 | 3,360 | 3,250 | 76,741 |
| October 31, 2025 | 3,285 | 3,330 | 3,330 | 3,350 | 3,285 | 33,110 |
| October 30, 2025 | 3,420 | 3,330 | 3,330 | 3,450 | 3,300 | 176,354 |
| October 29, 2025 | 3,450.16 | 3,460 | 3,460 | 3,460 | 3,410 | 139,251 |
| October 28, 2025 | 3,310 | 3,430 | 3,430 | 3,450 | 3,310 | 30,324 |
| October 27, 2025 | 3,330 | 3,410 | 3,410 | 3,420 | 3,321.8 | 92,214 |
| October 24, 2025 | 3,300 | 3,305 | 3,305 | 3,310 | 3,185 | 32,166 |
| October 23, 2025 | 3,195 | 3,195 | 3,195 | 3,245 | 3,145 | 52,346 |
| October 22, 2025 | 3,080 | 3,185 | 3,185 | 3,185 | 3,030 | 89,943 |
| October 21, 2025 | 3,045 | 3,120 | 3,120 | 3,125 | 3,040 | 69,866 |
| October 20, 2025 | 3,070 | 3,055 | 3,055 | 3,070 | 3,030 | 101,637 |
| October 17, 2025 | 3,070 | 3,055 | 3,055 | 3,075 | 2,980 | 551,868 |
| October 16, 2025 | 3,075 | 3,080 | 3,080 | 3,125 | 3,030 | 63,194 |
| October 15, 2025 | 3,100 | 3,060 | 3,060 | 3,155 | 3,060 | 50,302 |
| October 14, 2025 | 3,130 | 3,100 | 3,100 | 3,170 | 3,070 | 25,850 |
| October 13, 2025 | 3,125 | 3,150 | 3,150 | 3,200 | 3,120 | 30,508 |
| October 10, 2025 | 3,215 | 3,150 | 3,150 | 3,285 | 3,150 | 47,597 |
| October 09, 2025 | 3,305 | 3,235 | 3,235 | 3,305 | 3,180 | 55,447 |
| October 08, 2025 | 3,325 | 3,240 | 3,240 | 3,325 | 3,200 | 41,439 |
| October 07, 2025 | 3,270 | 3,210 | 3,210 | 3,290 | 3,200 | 50,981 |
| October 06, 2025 | 3,280 | 3,270 | 3,270 | 3,355 | 3,235 | 98,045 |
| October 03, 2025 | 3,280 | 3,340 | 3,340 | 3,340 | 3,275 | 25,589 |
| October 02, 2025 | 3,273.12 | 3,280 | 3,280 | 3,350 | 3,255 | 34,634 |
