4,128.00
+17.5(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,141.5 | 4,128 | 4,128 | 4,141.5 | 4,094 | 665 |
| December 23, 2025 | 4,149.85 | 4,110.5 | 4,110.5 | 4,155.28 | 4,089.25 | 2,907 |
| December 22, 2025 | 4,158 | 4,172 | 4,172 | 4,180.5 | 4,149.26 | 6,709 |
| December 19, 2025 | 4,108 | 4,142 | 4,142 | 4,142 | 4,093.25 | 3,194 |
| December 18, 2025 | 4,063.5 | 4,087.75 | 4,087.75 | 4,095.5 | 4,049.68 | 11,759 |
| December 17, 2025 | 4,107.5 | 4,063.5 | 4,063.5 | 4,119.45 | 4,063.5 | 3,165 |
| December 16, 2025 | 4,027.13 | 4,046.5 | 4,046.5 | 4,073 | 4,027.13 | 20,690 |
| December 15, 2025 | 4,153.27 | 4,097 | 4,097 | 4,166.4 | 4,072 | 5,783 |
| December 12, 2025 | 4,221.74 | 4,147.5 | 4,147.5 | 4,235.5 | 4,147.5 | 3,333 |
| December 11, 2025 | 4,198.85 | 4,168 | 4,168 | 4,221.1 | 4,168 | 3,333 |
| December 10, 2025 | 4,246.2 | 4,260.5 | 4,260.5 | 4,260.5 | 4,230 | 6,744 |
| December 09, 2025 | 4,209 | 4,237 | 4,237 | 4,249.95 | 4,205.5 | 2,436 |
| December 08, 2025 | 4,198 | 4,221 | 4,221 | 4,228.72 | 4,197 | 5,701 |
| December 05, 2025 | 4,152.27 | 4,184.5 | 4,184.5 | 4,190.44 | 4,142.02 | 3,432 |
| December 04, 2025 | 4,122.42 | 4,109.5 | 4,109.5 | 4,133 | 4,099.71 | 5,025 |
| December 03, 2025 | 4,160 | 4,091.5 | 4,091.5 | 4,160 | 4,070.33 | 3,972 |
| December 02, 2025 | 4,131.5 | 4,159.5 | 4,159.5 | 4,209.1 | 4,104.5 | 4,361 |
| December 01, 2025 | 4,049.5 | 4,070 | 4,070 | 4,075.5 | 4,032.5 | 1,677 |
| November 28, 2025 | 4,086 | 4,093.75 | 4,093.75 | 4,104 | 4,060.57 | 3,056 |
| November 27, 2025 | 4,065 | 4,053.5 | 4,053.5 | 4,073 | 4,046.68 | 3,111 |
| November 26, 2025 | 4,112.5 | 4,068.5 | 4,068.5 | 4,116.1 | 4,049.41 | 6,544 |
| November 25, 2025 | 4,061.5 | 4,063.25 | 4,063.25 | 4,066.94 | 4,028 | 38,687 |
| November 24, 2025 | 4,032.83 | 4,051 | 4,051 | 4,071.92 | 3,994.5 | 12,891 |
| November 21, 2025 | 3,984 | 3,941 | 3,941 | 3,994.39 | 3,923.5 | 8,118 |
| November 20, 2025 | 4,171 | 4,083.5 | 4,083.5 | 4,178.27 | 4,083.5 | 3,123 |
| November 19, 2025 | 4,065.5 | 4,075 | 4,075 | 4,120.5 | 4,065.5 | 4,434 |
| November 18, 2025 | 4,089.77 | 4,085 | 4,085 | 4,113.5 | 4,026.75 | 7,637 |
| November 17, 2025 | 4,241.02 | 4,167.75 | 4,167.75 | 4,264.91 | 4,153.5 | 5,181 |
| November 14, 2025 | 4,203.18 | 4,266.5 | 4,266.5 | 4,266.5 | 4,110.5 | 3,874 |
| November 13, 2025 | 4,382 | 4,253.5 | 4,253.5 | 4,382.5 | 4,253.5 | 5,049 |
| November 12, 2025 | 4,418 | 4,371 | 4,371 | 4,445 | 4,371 | 18,749 |
| November 11, 2025 | 4,441.5 | 4,365 | 4,365 | 4,460.5 | 4,365 | 3,906 |
| November 10, 2025 | 4,433 | 4,414 | 4,414 | 4,464.5 | 4,414 | 4,008 |
| November 07, 2025 | 4,412.64 | 4,290.5 | 4,290.5 | 4,413 | 4,289.88 | 36,566 |
| November 06, 2025 | 4,460 | 4,353.5 | 4,353.5 | 4,481.12 | 4,353.5 | 24,628 |
| November 05, 2025 | 4,419 | 4,454.5 | 4,454.5 | 4,477.68 | 4,418.75 | 5,236 |
| November 04, 2025 | 4,527 | 4,480 | 4,480 | 4,555 | 4,480 | 7,996 |
| November 03, 2025 | 4,575 | 4,552.5 | 4,552.5 | 4,627 | 4,535.2 | 9,823 |
| October 31, 2025 | 4,525.5 | 4,506.75 | 4,506.75 | 4,557.42 | 4,502.81 | 2,219 |
| October 30, 2025 | 4,488.5 | 4,523 | 4,523 | 4,525 | 4,481.5 | 7,723 |
| October 29, 2025 | 4,511.91 | 4,471.5 | 4,471.5 | 4,519.5 | 4,463 | 7,332 |
| October 28, 2025 | 4,447.9 | 4,498.5 | 4,498.5 | 4,498.5 | 4,430.5 | 4,520 |
| October 27, 2025 | 4,439 | 4,429 | 4,429 | 4,443 | 4,393.5 | 7,249 |
| October 24, 2025 | 4,344.5 | 4,396 | 4,396 | 4,402.4 | 4,314.52 | 2,605 |
| October 23, 2025 | 4,237.08 | 4,282.5 | 4,282.5 | 4,284 | 4,211.5 | 9,513 |
| October 22, 2025 | 4,267 | 4,216 | 4,216 | 4,293.5 | 4,214.09 | 11,164 |
| October 21, 2025 | 4,225.5 | 4,257 | 4,257 | 4,270.75 | 4,200.5 | 4,860 |
| October 20, 2025 | 4,215 | 4,194 | 4,194 | 4,220 | 4,189.08 | 6,535 |
| October 17, 2025 | 4,112.5 | 4,132.5 | 4,132.5 | 4,180.77 | 4,087.45 | 105,858 |
| October 16, 2025 | 4,244 | 4,240.5 | 4,240.5 | 4,265.5 | 4,213.5 | 6,479 |
| October 15, 2025 | 4,210.5 | 4,251.75 | 4,251.75 | 4,270.93 | 4,210.5 | 6,429 |
| October 14, 2025 | 4,216.5 | 4,222.75 | 4,222.75 | 4,232.5 | 4,151.24 | 12,922 |
| October 13, 2025 | 4,262.76 | 4,261.25 | 4,261.25 | 4,287.5 | 4,232.77 | 15,700 |
| October 10, 2025 | 4,348.5 | 4,236.75 | 4,236.75 | 4,374.55 | 4,236.75 | 26,091 |
| October 09, 2025 | 4,318.5 | 4,317.5 | 4,317.5 | 4,335 | 4,285.5 | 10,919 |
| October 08, 2025 | 4,242.5 | 4,292.25 | 4,292.25 | 4,294.5 | 4,225.85 | 2,423 |
| October 07, 2025 | 4,270.31 | 4,183.75 | 4,183.75 | 4,308.5 | 4,183.75 | 4,417 |
| October 06, 2025 | 4,250 | 4,262.5 | 4,262.5 | 4,275.5 | 4,232 | 4,109 |
| October 03, 2025 | 4,256.5 | 4,250.5 | 4,250.5 | 4,279 | 4,238.92 | 11,008 |
| October 02, 2025 | 4,204.63 | 4,242 | 4,242 | 4,242 | 4,191.5 | 2,596 |