4,196.00
-2.5(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2025 | 4,198.5 | 4,198.5 | 4,198.5 | 4,198.5 | 4,198.5 | 0 |
| December 19, 2025 | 4,217 | 4,217 | 4,217 | 4,217 | 4,217 | 0 |
| December 18, 2025 | 4,227 | 4,227 | 4,227 | 4,227 | 4,227 | 0 |
| December 17, 2025 | 4,215.5 | 4,215.5 | 4,215.5 | 4,215.5 | 4,215.5 | 0 |
| December 16, 2025 | 4,215 | 4,208.5 | 4,208.5 | 4,215 | 4,208.5 | 850 |
| December 15, 2025 | 4,222 | 4,222 | 4,222 | 4,222 | 4,222 | 0 |
| December 12, 2025 | 4,221.5 | 4,221.5 | 4,221.5 | 4,221.5 | 4,221.5 | 0 |
| December 11, 2025 | 4,219.5 | 4,216.5 | 4,216.5 | 4,219.5 | 4,216.5 | 256 |
| December 10, 2025 | 4,224 | 4,221 | 4,221 | 4,224 | 4,221 | 1,779 |
| December 09, 2025 | 4,223.25 | 4,223.25 | 4,223.25 | 4,223.25 | 4,223.25 | 0 |
| December 08, 2025 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 0 |
| December 05, 2025 | 4,226.75 | 4,226.75 | 4,226.75 | 4,226.75 | 4,226.75 | 0 |
| December 04, 2025 | 4,225.5 | 4,225.5 | 4,225.5 | 4,225.5 | 4,225.5 | 0 |
| December 03, 2025 | 4,233.5 | 4,233.5 | 4,233.5 | 4,233.5 | 4,233.5 | 0 |
| December 02, 2025 | 4,272 | 4,268.5 | 4,268.5 | 4,272 | 4,268.5 | 305 |
| December 01, 2025 | 4,264 | 4,260.25 | 4,260.25 | 4,264 | 4,257.5 | 304 |
| November 28, 2025 | 4,277 | 4,265.75 | 4,265.75 | 4,277 | 4,265.75 | 2,157 |
| November 27, 2025 | 4,261.75 | 4,261.75 | 4,261.75 | 4,261.75 | 4,261.75 | 0 |
| November 26, 2025 | 4,266 | 4,266 | 4,266 | 4,266 | 4,266 | 0 |
| November 25, 2025 | 4,277 | 4,277 | 4,277 | 4,277 | 4,277 | 0 |
| November 24, 2025 | 4,288.5 | 4,288.5 | 4,288.5 | 4,288.5 | 4,288.5 | 0 |
| November 21, 2025 | 4,298.5 | 4,293 | 4,293 | 4,301 | 4,293 | 432 |
| November 20, 2025 | 4,282.5 | 4,282.5 | 4,282.5 | 4,282.5 | 4,282.5 | 0 |
| November 19, 2025 | 4,287.5 | 4,287.5 | 4,287.5 | 4,287.5 | 4,287.5 | 0 |
| November 18, 2025 | 4,274 | 4,274 | 4,274 | 4,274 | 4,274 | 1 |
| November 17, 2025 | 4,270.5 | 4,270.5 | 4,270.5 | 4,270.5 | 4,270.5 | 0 |
| November 14, 2025 | 4,289.5 | 4,280.75 | 4,280.75 | 4,289.5 | 4,280.75 | 995 |
| November 13, 2025 | 4,278 | 4,278 | 4,278 | 4,278 | 4,278 | 0 |
| November 12, 2025 | 4,304 | 4,298.75 | 4,298.75 | 4,304 | 4,298.75 | 909 |
| November 11, 2025 | 4,285 | 4,285 | 4,285 | 4,285 | 4,285 | 1,135 |
| November 10, 2025 | 4,264.5 | 4,280 | 4,280 | 4,280 | 4,264.5 | 2,450 |
| November 07, 2025 | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 0 |
| November 06, 2025 | 4,298.75 | 4,298.75 | 4,298.75 | 4,298.75 | 4,298.75 | 0 |
| November 05, 2025 | 4,303 | 4,303 | 4,303 | 4,303 | 4,303 | 0 |
| November 04, 2025 | 4,313 | 4,311.25 | 4,311.25 | 4,313 | 4,313 | 959 |
| October 31, 2025 | 4,289.5 | 4,289.5 | 4,289.5 | 4,289.5 | 4,289.5 | 2 |
| October 30, 2025 | 4,294.5 | 4,291.75 | 4,291.75 | 4,294.5 | 4,284.5 | 22 |
| October 29, 2025 | 4,291.5 | 4,291.5 | 4,291.5 | 4,291.5 | 4,291.5 | 0 |
| October 28, 2025 | 4,277 | 4,277 | 4,277 | 4,277 | 4,277 | 0 |
| October 27, 2025 | 4,253.25 | 4,253.25 | 4,253.25 | 4,253.25 | 4,253.25 | 0 |
| October 24, 2025 | 4,255.25 | 4,255.25 | 4,255.25 | 4,255.25 | 4,255.25 | 0 |
| October 23, 2025 | 4,250.5 | 4,251 | 4,250.5 | 4,251 | 4,250.5 | 8 |
| October 22, 2025 | 4,255 | 4,243.75 | 4,243.75 | 4,255 | 4,243.75 | 5 |
| October 21, 2025 | 4,237.5 | 4,237.25 | 4,237.25 | 4,237.5 | 4,237.25 | 216 |
| October 20, 2025 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 0 |
| October 17, 2025 | 4,229.5 | 4,232.5 | 4,232.5 | 4,232.5 | 4,229.5 | 218 |
| October 16, 2025 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 0 |
| October 15, 2025 | 4,230.5 | 4,230.5 | 4,230.5 | 4,230.5 | 4,230.5 | 0 |
| October 14, 2025 | 4,242 | 4,242 | 4,242 | 4,242 | 4,242 | 0 |
| October 13, 2025 | 4,224.5 | 4,226 | 4,226 | 4,226 | 4,224.5 | 218 |
| October 10, 2025 | 4,226.5 | 4,222 | 4,222 | 4,231.5 | 4,222 | 663 |
| October 09, 2025 | 4,203 | 4,218.5 | 4,218.5 | 4,218.5 | 4,203 | 45,301 |
| October 08, 2025 | 4,202.5 | 4,198.5 | 4,198.5 | 4,202.5 | 4,196 | 50,788 |
| October 07, 2025 | 4,201 | 4,192.75 | 4,192.75 | 4,201 | 4,192.75 | 14 |
| October 06, 2025 | 4,201 | 4,191 | 4,191 | 4,201 | 4,191 | 26,000 |
| October 03, 2025 | 4,207.5 | 4,204.5 | 4,204.5 | 4,210 | 4,204.5 | 113 |
| October 02, 2025 | 4,217 | 4,217 | 4,217 | 4,217 | 4,217 | 0 |
| October 01, 2025 | 4,197 | 4,199.75 | 4,199.75 | 4,201 | 4,197 | 114 |
| September 30, 2025 | 4,206.5 | 4,206 | 4,206 | 4,207.5 | 4,206 | 25,812 |
| September 29, 2025 | 4,199 | 4,204.75 | 4,204.75 | 4,204.75 | 4,199 | 3 |