4,311.00
-8(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,329 | 4,311 | 4,311 | 4,329 | 4,308.9 | 15 |
| December 23, 2025 | 4,318 | 4,319 | 4,319 | 4,326.72 | 4,310.6 | 35 |
| December 22, 2025 | 4,335.95 | 4,329 | 4,329 | 4,335.95 | 4,318.81 | 3,364 |
| December 19, 2025 | 4,321.93 | 4,336 | 4,336 | 4,342.72 | 4,318 | 2,536 |
| December 18, 2025 | 4,313.83 | 4,334 | 4,334 | 4,334 | 4,313.83 | 1,054 |
| December 17, 2025 | 4,342 | 4,311 | 4,311 | 4,355.81 | 4,311 | 3,901 |
| December 16, 2025 | 4,336.84 | 4,307.5 | 4,307.5 | 4,337.68 | 4,307.5 | 963 |
| December 15, 2025 | 4,357.52 | 4,350 | 4,350 | 4,361 | 4,341 | 482 |
| December 12, 2025 | 4,383.67 | 4,354 | 4,354 | 4,388.19 | 4,354 | 2,255 |
| December 11, 2025 | 4,354.96 | 4,350.5 | 4,350.5 | 4,354.96 | 4,338.35 | 1,325 |
| December 10, 2025 | 4,324 | 4,340 | 4,340 | 4,343 | 4,324 | 403 |
| December 09, 2025 | 4,339.81 | 4,352 | 4,352 | 4,359 | 4,339.13 | 878 |
| December 08, 2025 | 4,362 | 4,356 | 4,356 | 4,362 | 4,352.6 | 2,420 |
| December 05, 2025 | 4,345.15 | 4,360 | 4,360 | 4,361.38 | 4,344.59 | 1,543 |
| December 04, 2025 | 4,334.97 | 4,337 | 4,337 | 4,341 | 4,331.53 | 1,056 |
| December 03, 2025 | 4,336 | 4,324 | 4,324 | 4,347 | 4,315 | 4,238 |
| December 02, 2025 | 4,338 | 4,338 | 4,338 | 4,353 | 4,333 | 811 |
| December 01, 2025 | 4,330 | 4,343 | 4,343 | 4,343 | 4,313.65 | 1,433 |
| November 28, 2025 | 4,348.6 | 4,340 | 4,340 | 4,348.6 | 4,336 | 244 |
| November 27, 2025 | 4,332.39 | 4,322 | 4,322 | 4,335.85 | 4,322 | 757 |
| November 26, 2025 | 4,329 | 4,336 | 4,336 | 4,336 | 4,317.6 | 295 |
| November 25, 2025 | 4,283 | 4,298 | 4,298 | 4,298 | 4,272.58 | 8,590 |
| November 24, 2025 | 4,284.42 | 4,297 | 4,297 | 4,297 | 4,272 | 7,549 |
| November 21, 2025 | 4,207 | 4,252.5 | 4,252.5 | 4,252.5 | 4,199 | 3,514 |
| November 20, 2025 | 4,309 | 4,280 | 4,280 | 4,317 | 4,280 | 1,453 |
| November 19, 2025 | 4,230 | 4,258 | 4,258 | 4,281.75 | 4,230 | 1,794 |
| November 18, 2025 | 4,232.88 | 4,237.5 | 4,237.5 | 4,246 | 4,211 | 1,339 |
| November 17, 2025 | 4,312 | 4,284 | 4,284 | 4,314 | 4,280 | 4,663 |
| November 14, 2025 | 4,311.1 | 4,325.5 | 4,325.5 | 4,325.5 | 4,273 | 2,448 |
| November 13, 2025 | 4,375 | 4,336 | 4,336 | 4,375.19 | 4,336 | 544 |
| November 12, 2025 | 4,361 | 4,394 | 4,377.7 | 4,403.72 | 4,361 | 5,037 |
| November 11, 2025 | 4,355 | 4,340 | 4,323.9 | 4,355 | 4,336 | 429 |
| November 10, 2025 | 4,331 | 4,305 | 4,289.03 | 4,342 | 4,304.59 | 322 |
| November 07, 2025 | 4,314.81 | 4,258.5 | 4,258.5 | 4,314.81 | 4,258.5 | 3,307 |
| November 06, 2025 | 4,349 | 4,322 | 4,322 | 4,359 | 4,322 | 2,979 |
| November 05, 2025 | 4,332.28 | 4,354 | 4,354 | 4,366 | 4,332.28 | 3,841 |
| November 04, 2025 | 4,327 | 4,349 | 4,349 | 4,359 | 4,324 | 1,078 |
| November 03, 2025 | 4,377 | 4,346.5 | 4,346.5 | 4,380.35 | 4,342.72 | 3,520 |
| October 31, 2025 | 4,372.89 | 4,358.5 | 4,358.5 | 4,374.72 | 4,358.5 | 702 |
| October 30, 2025 | 4,356 | 4,393 | 4,393 | 4,393 | 4,356 | 574 |
| October 29, 2025 | 4,365.35 | 4,370.5 | 4,370.5 | 4,393 | 4,365.35 | 638 |
| October 28, 2025 | 4,326.87 | 4,337.5 | 4,337.5 | 4,338.3 | 4,326.87 | 446 |
| October 27, 2025 | 4,326 | 4,319.5 | 4,319.5 | 4,326.72 | 4,299.6 | 435 |
| October 24, 2025 | 4,267 | 4,300 | 4,300 | 4,300 | 4,267 | 341 |
| October 23, 2025 | 4,239 | 4,250.5 | 4,250.5 | 4,252 | 4,228.35 | 10,120 |
| October 22, 2025 | 4,270.78 | 4,245 | 4,245 | 4,275 | 4,242 | 2,061 |
| October 21, 2025 | 4,241.4 | 4,259 | 4,259 | 4,265 | 4,239.57 | 425 |
| October 20, 2025 | 4,207 | 4,229 | 4,229 | 4,237.35 | 4,198.8 | 1,251 |
| October 17, 2025 | 4,138 | 4,173 | 4,173 | 4,190 | 4,128 | 15,801 |
| October 16, 2025 | 4,211.42 | 4,193.5 | 4,193.5 | 4,212 | 4,193.5 | 284 |
| October 15, 2025 | 4,220 | 4,222 | 4,222 | 4,248.72 | 4,220 | 622 |
| October 14, 2025 | 4,179.91 | 4,205 | 4,205 | 4,207.79 | 4,179.91 | 184 |
| October 13, 2025 | 4,202 | 4,205 | 4,205 | 4,209 | 4,173 | 1,264 |
| October 10, 2025 | 4,274 | 4,206.5 | 4,206.5 | 4,281 | 4,206.5 | 303 |
| October 09, 2025 | 4,272 | 4,272 | 4,272 | 4,275 | 4,257.21 | 379 |
| October 08, 2025 | 4,241 | 4,253.5 | 4,253.5 | 4,253.5 | 4,234.56 | 653 |
| October 07, 2025 | 4,256 | 4,240.5 | 4,240.5 | 4,277 | 4,240 | 1,688 |
| October 06, 2025 | 4,284 | 4,252.48 | 4,252.48 | 4,288 | 4,251.66 | 1,588 |
| October 03, 2025 | 4,270.6 | 4,273.5 | 4,273.5 | 4,278 | 4,261 | 1,085 |
| October 02, 2025 | 4,260 | 4,261.5 | 4,261.5 | 4,269.86 | 4,249.2 | 335 |
