3,687.00
+2(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,683.8 | 3,687 | 3,687 | 3,687 | 3,679.54 | 9,710 |
| December 23, 2025 | 3,684.76 | 3,685 | 3,685 | 3,688.5 | 3,683.38 | 14,722 |
| December 22, 2025 | 3,681 | 3,679 | 3,679 | 3,684 | 3,679 | 7,764 |
| December 19, 2025 | 3,681 | 3,682 | 3,682 | 3,683.15 | 3,680.31 | 13,384 |
| December 18, 2025 | 3,684.8 | 3,686 | 3,686 | 3,690 | 3,682.18 | 10,946 |
| December 17, 2025 | 3,685.95 | 3,685.5 | 3,685.5 | 3,687.06 | 3,683 | 4,752 |
| December 16, 2025 | 3,680.19 | 3,679 | 3,679 | 3,681.5 | 3,669 | 14,580 |
| December 15, 2025 | 3,681.95 | 3,682.75 | 3,682.75 | 3,684 | 3,679.5 | 10,297 |
| December 12, 2025 | 3,682.2 | 3,678 | 3,679 | 3,682.2 | 3,678 | 25,170 |
| December 11, 2025 | 3,677.46 | 3,679.25 | 3,679.25 | 3,684 | 3,638.5 | 16,358 |
| December 10, 2025 | 3,713.8 | 3,714.25 | 3,676.17 | 3,716.5 | 3,710 | 29,759 |
| December 09, 2025 | 3,711.71 | 3,714 | 3,675.93 | 3,717 | 3,710.38 | 27,298 |
| December 08, 2025 | 3,717 | 3,712.5 | 3,674.45 | 3,717 | 3,711.27 | 13,039 |
| December 05, 2025 | 3,721.65 | 3,717.25 | 3,717.25 | 3,723 | 3,717.25 | 15,982 |
| December 04, 2025 | 3,719.5 | 3,721.75 | 3,721.75 | 3,750 | 3,719.5 | 2,594 |
| December 03, 2025 | 3,719 | 3,718 | 3,718 | 3,724.15 | 3,718 | 11,692 |
| December 02, 2025 | 3,716.5 | 3,717.5 | 3,717.5 | 3,719.5 | 3,715.5 | 21,740 |
| December 01, 2025 | 3,790.5 | 3,718 | 3,718 | 3,790.5 | 3,715.48 | 6,947 |
| November 28, 2025 | 3,791 | 3,717.75 | 3,717.75 | 3,791 | 3,716.34 | 18,237 |
| November 27, 2025 | 3,718.19 | 3,717 | 3,717 | 3,718.19 | 3,715.5 | 4,921 |
| November 26, 2025 | 3,638 | 3,718.5 | 3,718.5 | 3,720.31 | 3,638 | 9,135 |
| November 25, 2025 | 3,710.5 | 3,712 | 3,712 | 3,716 | 3,709 | 3,916 |
| November 24, 2025 | 3,712.97 | 3,710 | 3,710 | 3,713.36 | 3,709.3 | 8,283 |
| November 21, 2025 | 3,709.36 | 3,711 | 3,712.02 | 3,732 | 3,709.36 | 7,866 |
| November 20, 2025 | 3,706.99 | 3,708.5 | 3,708.5 | 3,710.53 | 3,705.86 | 26,302 |
| November 19, 2025 | 3,709 | 3,705.5 | 3,705.5 | 3,709.5 | 3,695.72 | 7,063 |
| November 18, 2025 | 3,706.5 | 3,705 | 3,705 | 3,709.97 | 3,705 | 26,867 |
| November 17, 2025 | 3,701.18 | 3,707.25 | 3,707.25 | 3,707.5 | 3,701.18 | 7,281 |
| November 14, 2025 | 3,700.5 | 3,700.5 | 3,700.5 | 3,712.5 | 3,700.12 | 3,704 |
| November 13, 2025 | 3,715 | 3,711 | 3,711 | 3,716.5 | 3,711 | 6,192 |
| November 12, 2025 | 3,711.66 | 3,713.5 | 3,713.5 | 3,714.44 | 3,711 | 7,527 |
| November 11, 2025 | 3,710 | 3,714.5 | 3,714.5 | 3,714.68 | 3,710 | 1,517 |
| November 10, 2025 | 3,709 | 3,706.5 | 3,706.5 | 3,709 | 3,704.29 | 34,538 |
| November 07, 2025 | 3,705.87 | 3,705.5 | 3,705.5 | 3,706.04 | 3,704 | 3,082 |
| November 06, 2025 | 3,704 | 3,708.5 | 3,708.5 | 3,709.74 | 3,704 | 6,879 |
| November 05, 2025 | 3,730.5 | 3,702 | 3,702 | 3,730.5 | 3,702 | 9,084 |
| November 04, 2025 | 3,778 | 3,706.5 | 3,706.5 | 3,778 | 3,706.5 | 46,910 |
| November 03, 2025 | 3,712.5 | 3,705.75 | 3,705.75 | 3,712.5 | 3,702.5 | 82,261 |
| October 31, 2025 | 3,707 | 3,707.75 | 3,707.75 | 3,708 | 3,705.5 | 1,523 |
| October 30, 2025 | 3,682.5 | 3,705.5 | 3,705.5 | 3,707.14 | 3,682.5 | 4,510 |
| October 29, 2025 | 3,709.5 | 3,710.5 | 3,710.5 | 3,710.5 | 3,706.5 | 4,779 |
| October 28, 2025 | 3,705.8 | 3,706 | 3,706 | 3,709 | 3,705.8 | 9,013 |
| October 27, 2025 | 3,703.5 | 3,705 | 3,705 | 3,706.5 | 3,684.5 | 35,426 |
| October 24, 2025 | 3,707 | 3,703.5 | 3,703.5 | 3,707 | 3,702.55 | 3,782 |
| October 23, 2025 | 3,709.5 | 3,706 | 3,706 | 3,728 | 3,703 | 33,176 |
| October 22, 2025 | 3,709.5 | 3,705.75 | 3,705.75 | 3,709.5 | 3,701 | 21,379 |
| October 21, 2025 | 3,702.5 | 3,691.5 | 3,691.5 | 3,703.5 | 3,691.5 | 6,449 |
| October 20, 2025 | 3,688 | 3,695.75 | 3,695.75 | 3,698.23 | 3,673 | 2,053 |
| October 17, 2025 | 3,696.04 | 3,694.25 | 3,694.25 | 3,698.5 | 3,692.16 | 4,967 |
| October 16, 2025 | 3,694 | 3,702.5 | 3,702.5 | 3,702.5 | 3,691.05 | 4,134 |
| October 15, 2025 | 3,692.04 | 3,692.25 | 3,692.25 | 3,694.56 | 3,691.74 | 3,521 |
| October 14, 2025 | 3,692.5 | 3,690.25 | 3,690.25 | 3,692.5 | 3,685.99 | 2,440 |
| October 13, 2025 | 3,683.41 | 3,688 | 3,688 | 3,693.82 | 3,679.07 | 2,114 |
| October 10, 2025 | 3,681 | 3,681 | 3,681 | 3,699.5 | 3,676 | 6,946 |
| October 09, 2025 | 3,678.5 | 3,675 | 3,675 | 3,681.23 | 3,674.57 | 5,795 |
| October 08, 2025 | 3,672 | 3,682.5 | 3,682.5 | 3,682.5 | 3,672 | 1,594 |
| October 07, 2025 | 3,674.5 | 3,676.75 | 3,676.75 | 3,678.24 | 3,674.44 | 16,008 |
| October 06, 2025 | 3,669.5 | 3,677 | 3,677 | 3,679.5 | 3,669.5 | 4,097 |
| October 03, 2025 | 3,681.99 | 3,678.5 | 3,678.5 | 3,693.05 | 3,675.94 | 2,278 |
| October 02, 2025 | 3,677.33 | 3,671.5 | 3,671.5 | 3,678 | 3,671.5 | 16,740 |
