3,426.00
-9.5(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,422 | 3,426 | 3,426 | 3,440 | 3,417 | 1,556 |
| December 23, 2025 | 3,423 | 3,435.5 | 3,435.5 | 3,438 | 3,421 | 3,520 |
| December 22, 2025 | 3,459 | 3,432 | 3,432 | 3,459 | 3,405 | 12,179 |
| December 19, 2025 | 3,429 | 3,410 | 3,410 | 3,460 | 3,410 | 6,339 |
| December 18, 2025 | 3,416 | 3,430 | 3,430 | 3,433 | 3,407 | 7,827 |
| December 17, 2025 | 3,445 | 3,414 | 3,414 | 3,447 | 3,410 | 2,008 |
| December 16, 2025 | 3,418 | 3,419.5 | 3,419.5 | 3,458 | 3,417 | 1,670 |
| December 15, 2025 | 3,460 | 3,449 | 3,449 | 3,460 | 3,434 | 3,999 |
| December 12, 2025 | 3,467 | 3,440.5 | 3,440.5 | 3,467 | 3,436 | 4,046 |
| December 11, 2025 | 3,423 | 3,423 | 3,423 | 3,437 | 3,405 | 1,308 |
| December 10, 2025 | 3,449 | 3,420 | 3,420 | 3,449 | 3,408 | 4,469 |
| December 09, 2025 | 3,454.94 | 3,424.5 | 3,424.5 | 3,454.94 | 3,399 | 1,668 |
| December 08, 2025 | 3,447 | 3,432 | 3,432 | 3,448 | 3,428 | 4,724 |
| December 05, 2025 | 3,437 | 3,440 | 3,440 | 3,446 | 3,416 | 2,951 |
| December 04, 2025 | 3,439 | 3,429 | 3,429 | 3,445 | 3,424 | 1,482 |
| December 03, 2025 | 3,439 | 3,424 | 3,424 | 3,456 | 3,418 | 6,795 |
| December 02, 2025 | 3,448 | 3,451 | 3,451 | 3,460 | 3,438 | 2,044 |
| December 01, 2025 | 3,476 | 3,448 | 3,448 | 3,476 | 3,418 | 3,339 |
| November 28, 2025 | 3,465 | 3,455 | 3,455 | 3,483 | 3,443 | 1,613 |
| November 27, 2025 | 3,447 | 3,443 | 3,443 | 3,458 | 3,435 | 3,534 |
| November 26, 2025 | 3,450 | 3,449.5 | 3,449.5 | 3,459 | 3,435 | 449 |
| November 25, 2025 | 3,403 | 3,418 | 3,418 | 3,419 | 3,392 | 4,867 |
| November 24, 2025 | 3,400 | 3,406 | 3,406 | 3,415 | 3,389 | 1,752 |
| November 21, 2025 | 3,349 | 3,374.5 | 3,374.5 | 3,392 | 3,345 | 7,178 |
| November 20, 2025 | 3,408 | 3,387 | 3,387 | 3,416.66 | 3,331 | 3,266 |
| November 19, 2025 | 3,353 | 3,357 | 3,357 | 3,393 | 3,327 | 4,310 |
| November 18, 2025 | 3,361 | 3,358.5 | 3,358.5 | 3,378 | 3,333 | 3,671 |
| November 17, 2025 | 3,416 | 3,399 | 3,399 | 3,428 | 3,381 | 12,076 |
| November 14, 2025 | 3,424 | 3,425 | 3,425 | 3,435 | 3,381 | 11,303 |
| November 13, 2025 | 3,472 | 3,432 | 3,432 | 3,488 | 3,430 | 7,034 |
| November 12, 2025 | 3,447 | 3,460 | 3,460 | 3,479 | 3,419 | 3,195 |
| November 11, 2025 | 3,412 | 3,419 | 3,419 | 3,426 | 3,402 | 1,692 |
| November 10, 2025 | 3,420 | 3,385 | 3,385 | 3,424 | 3,366 | 4,263 |
| November 07, 2025 | 3,378 | 3,347 | 3,347 | 3,411 | 3,347 | 3,395 |
| November 06, 2025 | 3,400 | 3,377 | 3,377 | 3,422 | 3,374 | 4,623 |
| November 05, 2025 | 3,397 | 3,414 | 3,414 | 3,425 | 3,376 | 13,517 |
| November 04, 2025 | 3,396 | 3,412 | 3,412 | 3,419 | 3,377 | 10,016 |
| November 03, 2025 | 3,428 | 3,398.5 | 3,398.5 | 3,433 | 3,396 | 4,197 |
| October 31, 2025 | 3,446 | 3,397 | 3,397 | 3,448 | 3,397 | 22,885 |
| October 30, 2025 | 3,469 | 3,446 | 3,446 | 3,469 | 3,429 | 2,768 |
| October 29, 2025 | 3,451 | 3,441 | 3,441 | 3,463 | 3,434 | 3,403 |
| October 28, 2025 | 3,423 | 3,439 | 3,439 | 3,466 | 3,411 | 5,083 |
| October 27, 2025 | 3,441 | 3,420.5 | 3,420.5 | 3,441 | 3,389 | 4,517 |
| October 24, 2025 | 3,400 | 3,415 | 3,415 | 3,416 | 3,381 | 5,261 |
| October 23, 2025 | 3,378 | 3,390 | 3,390 | 3,410 | 3,368 | 5,150 |
| October 22, 2025 | 3,392 | 3,380 | 3,380 | 3,416 | 3,377 | 3,920 |
| October 21, 2025 | 3,372 | 3,380 | 3,380 | 3,387 | 3,358 | 13,805 |
| October 20, 2025 | 3,346 | 3,363 | 3,363 | 3,372 | 3,339 | 25,878 |
| October 17, 2025 | 3,295 | 3,322 | 3,322 | 3,339 | 3,285 | 19,814 |
| October 16, 2025 | 3,341 | 3,341 | 3,341 | 3,359 | 3,333 | 3,858 |
| October 15, 2025 | 3,350 | 3,346 | 3,346 | 3,374 | 3,333 | 11,088 |
| October 14, 2025 | 3,320 | 3,329.5 | 3,329.5 | 3,335 | 3,303 | 129,731 |
| October 13, 2025 | 3,326 | 3,329.5 | 3,329.5 | 3,349 | 3,313 | 17,654 |
| October 10, 2025 | 3,375 | 3,331 | 3,331 | 3,388 | 3,320 | 7,006 |
| October 09, 2025 | 3,377 | 3,371.5 | 3,371.5 | 3,377 | 3,356 | 21,364 |
| October 08, 2025 | 3,347.95 | 3,358 | 3,358 | 3,362 | 3,344 | 28,528 |
| October 07, 2025 | 3,359 | 3,348 | 3,348 | 3,369 | 3,345 | 10,654 |
| October 06, 2025 | 3,355 | 3,351.5 | 3,351.5 | 3,373 | 3,346 | 8,486 |
| October 03, 2025 | 3,359 | 3,354.5 | 3,354.5 | 3,364 | 3,342.55 | 8,256 |
| October 02, 2025 | 3,341 | 3,334 | 3,334 | 3,361 | 3,324 | 4,489 |
