3,247.50
+2.75(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,243.05 | 3,247.5 | 3,247.5 | 3,247.86 | 3,242.9 | 6,603 |
| December 23, 2025 | 3,241.95 | 3,244.75 | 3,244.75 | 3,247.55 | 3,241.95 | 769 |
| December 22, 2025 | 3,238.16 | 3,235.25 | 3,235.25 | 3,238.74 | 3,234.48 | 1,843 |
| December 19, 2025 | 3,242.07 | 3,239.5 | 3,239.5 | 3,243.43 | 3,237.45 | 5,188 |
| December 18, 2025 | 3,249.38 | 3,253.75 | 3,253.75 | 3,259.41 | 3,246.16 | 8,262 |
| December 17, 2025 | 3,253.92 | 3,248.5 | 3,248.5 | 3,253.92 | 3,247.48 | 2,288 |
| December 16, 2025 | 3,237.67 | 3,237.5 | 3,237.5 | 3,237.67 | 3,232.26 | 344 |
| December 15, 2025 | 3,240.84 | 3,243 | 3,243 | 3,244.84 | 3,240.84 | 1,631 |
| December 12, 2025 | 3,244.17 | 3,247.9 | 3,247.9 | 3,247.9 | 3,234.76 | 961 |
| December 11, 2025 | 3,245.86 | 3,247 | 3,247 | 3,255.05 | 3,242.76 | 2,865 |
| December 10, 2025 | 3,239.57 | 3,244 | 3,244 | 3,244 | 3,232.36 | 5,567 |
| December 09, 2025 | 3,231.75 | 3,242.25 | 3,242.25 | 3,245.34 | 3,231.75 | 1,953 |
| December 08, 2025 | 3,238.78 | 3,235.25 | 3,235.25 | 3,238.91 | 3,231.56 | 7,369 |
| December 05, 2025 | 3,257.1 | 3,247.25 | 3,247.25 | 3,259.78 | 3,247.25 | 934 |
| December 04, 2025 | 3,247.91 | 3,256.5 | 3,256.5 | 3,263.07 | 3,247.66 | 2,885 |
| December 03, 2025 | 3,245.27 | 3,252.5 | 3,252.5 | 3,256.4 | 3,240.63 | 4,421 |
| December 02, 2025 | 3,235.13 | 3,239 | 3,239 | 3,239.5 | 3,232 | 10,889 |
| December 01, 2025 | 3,239 | 3,238.25 | 3,238.25 | 3,243.88 | 3,235.13 | 6,004 |
| November 28, 2025 | 3,250.9 | 3,248 | 3,248 | 3,254.46 | 3,246.63 | 412 |
| November 27, 2025 | 3,251.37 | 3,244.25 | 3,244.25 | 3,251.37 | 3,243.31 | 479 |
| November 26, 2025 | 3,225.14 | 3,246.46 | 3,246.46 | 3,246.46 | 3,221.9 | 29,553 |
| November 25, 2025 | 3,213.46 | 3,227.75 | 3,227.75 | 3,230.37 | 3,213.46 | 5,145 |
| November 24, 2025 | 3,219.73 | 3,215.25 | 3,215.25 | 3,219.94 | 3,214.54 | 4,794 |
| November 21, 2025 | 3,210.78 | 3,216 | 3,216 | 3,218.41 | 3,210.78 | 1,725 |
| November 20, 2025 | 3,199.96 | 3,203.25 | 3,203.25 | 3,203.64 | 3,198 | 1,025 |
| November 19, 2025 | 3,214.96 | 3,195.25 | 3,195.25 | 3,214.96 | 3,191.63 | 9,062 |
| November 18, 2025 | 3,218.54 | 3,209.75 | 3,209.75 | 3,220.93 | 3,209.75 | 2,902 |
| November 17, 2025 | 3,204.96 | 3,213.5 | 3,213.5 | 3,214.04 | 3,204.96 | 6,850 |
| November 14, 2025 | 3,209.5 | 3,203.75 | 3,203.75 | 3,223.41 | 3,203.5 | 46,661 |
| November 13, 2025 | 3,253.5 | 3,241.5 | 3,241.5 | 3,253.5 | 3,241.5 | 2,414 |
| November 12, 2025 | 3,252 | 3,249 | 3,249 | 3,253.5 | 3,242.11 | 7,926 |
| November 11, 2025 | 3,244.5 | 3,254.5 | 3,254.5 | 3,254.5 | 3,244.5 | 7,064 |
| November 10, 2025 | 3,230 | 3,235.75 | 3,235.75 | 3,235.75 | 3,225.67 | 70,774 |
| November 07, 2025 | 3,233.74 | 3,232.75 | 3,232.75 | 3,233.74 | 3,228.45 | 8,208 |
| November 06, 2025 | 3,232.28 | 3,240 | 3,240 | 3,240.64 | 3,231.49 | 6,771 |
| November 05, 2025 | 3,240.84 | 3,228.75 | 3,228.75 | 3,240.84 | 3,228.54 | 7,352 |
| November 04, 2025 | 3,246 | 3,244 | 3,244 | 3,248.97 | 3,241.94 | 4,915 |
| November 03, 2025 | 3,247.5 | 3,237.25 | 3,237.25 | 3,247.5 | 3,237.25 | 3,040 |
| October 31, 2025 | 3,241.01 | 3,245 | 3,245 | 3,245 | 3,238.97 | 1,407 |
| October 30, 2025 | 3,240.5 | 3,244.75 | 3,244.75 | 3,244.75 | 3,238.56 | 9,797 |
| October 29, 2025 | 3,246.64 | 3,249 | 3,249 | 3,250.05 | 3,246.64 | 2,129 |
| October 28, 2025 | 3,250.4 | 3,243.75 | 3,243.75 | 3,250.5 | 3,243.75 | 2,697 |
| October 27, 2025 | 3,235.5 | 3,242.75 | 3,242.75 | 3,242.75 | 3,234.13 | 1,370 |
| October 24, 2025 | 3,238.71 | 3,235.25 | 3,235.25 | 3,241.95 | 3,234.13 | 4,296 |
| October 23, 2025 | 3,234.55 | 3,236 | 3,236 | 3,239.37 | 3,231.34 | 5,206 |
| October 22, 2025 | 3,236.01 | 3,237.25 | 3,237.25 | 3,243.89 | 3,233.34 | 7,540 |
| October 21, 2025 | 3,212.86 | 3,221.5 | 3,221.5 | 3,221.74 | 3,211.76 | 572 |
| October 20, 2025 | 3,202.35 | 3,211 | 3,211 | 3,211 | 3,202.35 | 4,501 |
| October 17, 2025 | 3,220.5 | 3,203.5 | 3,203.5 | 3,220.5 | 3,198.33 | 8,346 |
| October 16, 2025 | 3,200.2 | 3,213 | 3,213 | 3,213 | 3,200.18 | 4,683 |
| October 15, 2025 | 3,192 | 3,200.25 | 3,200.25 | 3,202.18 | 3,192 | 717 |
| October 14, 2025 | 3,185.57 | 3,187.28 | 3,187.28 | 3,191.5 | 3,185.57 | 4,131 |
| October 13, 2025 | 3,170.96 | 3,170.25 | 3,170.25 | 3,171.75 | 3,166.26 | 627 |
| October 10, 2025 | 3,151.57 | 3,168.5 | 3,168.5 | 3,168.5 | 3,151.57 | 7,147 |
| October 09, 2025 | 3,152.68 | 3,146.5 | 3,146.5 | 3,155.02 | 3,145.39 | 4,576 |
| October 08, 2025 | 3,153.83 | 3,155.68 | 3,155.68 | 3,158.22 | 3,151.5 | 2,719 |
| October 07, 2025 | 3,141.33 | 3,150 | 3,150 | 3,150 | 3,141.33 | 3,500 |
| October 06, 2025 | 3,148 | 3,143.5 | 3,143.5 | 3,151.76 | 3,143.5 | 5,735 |
| October 03, 2025 | 3,160.5 | 3,159.5 | 3,159.5 | 3,161.06 | 3,156.73 | 558 |
| October 02, 2025 | 3,153.05 | 3,155.5 | 3,155.5 | 3,155.5 | 3,150.39 | 694 |
