3,618.00
+54(+1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,578 | 3,618 | 3,618 | 3,650 | 3,574 | 849,646 |
| December 03, 2025 | 3,564 | 3,564 | 3,564 | 3,642 | 3,558 | 868,213 |
| December 02, 2025 | 3,542 | 3,574 | 3,574 | 3,596 | 3,508 | 1.09M |
| December 01, 2025 | 3,546 | 3,532 | 3,532 | 3,568 | 3,520.57 | 944,308 |
| November 28, 2025 | 3,562 | 3,560 | 3,560 | 3,570 | 3,532 | 845,962 |
| November 27, 2025 | 3,616 | 3,570 | 3,570 | 3,620 | 3,556 | 279,126 |
| November 26, 2025 | 3,664 | 3,610 | 3,610 | 3,664 | 3,608 | 834,784 |
| November 25, 2025 | 3,566 | 3,590 | 3,590 | 3,590 | 3,542 | 599,697 |
| November 24, 2025 | 3,568 | 3,572 | 3,572 | 3,618 | 3,550 | 3.75M |
| November 21, 2025 | 3,542 | 3,540 | 3,540 | 3,608 | 3,498 | 1.04M |
| November 20, 2025 | 3,548 | 3,618 | 3,618 | 3,764 | 3,548 | 1.88M |
| November 19, 2025 | 3,328 | 3,312 | 3,312 | 3,352 | 3,308 | 507,235 |
| November 18, 2025 | 3,298 | 3,334 | 3,334 | 3,358 | 3,298 | 731,255 |
| November 17, 2025 | 3,352 | 3,352 | 3,352 | 3,386 | 3,346 | 483,828 |
| November 14, 2025 | 3,352 | 3,364 | 3,364 | 3,433.97 | 3,320 | 740,914 |
| November 13, 2025 | 3,458 | 3,382 | 3,382 | 3,468 | 3,382 | 747,353 |
| November 12, 2025 | 3,430 | 3,466 | 3,466 | 3,466 | 3,384 | 560,019 |
| November 11, 2025 | 3,430 | 3,430 | 3,430 | 3,454 | 3,418 | 409,804 |
| November 10, 2025 | 3,428 | 3,410 | 3,410 | 3,429.1 | 3,404 | 747,256 |
| November 07, 2025 | 3,434 | 3,392 | 3,392 | 3,442 | 3,372 | 413,140 |
| November 06, 2025 | 3,542 | 3,428 | 3,428 | 3,560 | 3,422 | 654,068 |
| November 05, 2025 | 3,532 | 3,572 | 3,572 | 3,582 | 3,507.75 | 592,450 |
| November 04, 2025 | 3,520 | 3,544 | 3,544 | 3,574 | 3,496 | 673,906 |
| November 03, 2025 | 3,542 | 3,580 | 3,580 | 3,580 | 3,511.11 | 509,228 |
| October 31, 2025 | 3,556 | 3,546 | 3,546 | 3,556 | 3,526 | 412,484 |
| October 30, 2025 | 3,540 | 3,556 | 3,556 | 3,574 | 3,534 | 393,070 |
| October 29, 2025 | 3,552 | 3,554 | 3,554 | 3,576 | 3,540 | 363,153 |
| October 28, 2025 | 3,590 | 3,588 | 3,588 | 3,606 | 3,564 | 398,475 |
| October 27, 2025 | 3,580 | 3,586 | 3,586 | 3,606 | 3,570 | 374,457 |
| October 24, 2025 | 3,526 | 3,578 | 3,578 | 3,578 | 3,516 | 367,975 |
| October 23, 2025 | 3,470 | 3,518 | 3,518 | 3,528 | 3,454 | 442,133 |
| October 22, 2025 | 3,470 | 3,482 | 3,482 | 3,521 | 3,454 | 643,957 |
| October 21, 2025 | 3,492 | 3,466 | 3,466 | 3,492 | 3,436 | 588,128 |
| October 20, 2025 | 3,466 | 3,476 | 3,476 | 3,490 | 3,458 | 917,622 |
| October 17, 2025 | 3,442 | 3,454 | 3,454 | 3,470 | 3,423.2 | 225,496 |
| October 16, 2025 | 3,484 | 3,480 | 3,480 | 3,484 | 3,456 | 396,880 |
| October 15, 2025 | 3,490 | 3,468 | 3,468 | 3,490 | 3,436.22 | 520,214 |
| October 14, 2025 | 3,438 | 3,456 | 3,456 | 3,464 | 3,412 | 335,909 |
| October 13, 2025 | 3,492 | 3,472 | 3,472 | 3,494 | 3,450 | 557,937 |
| October 10, 2025 | 3,564 | 3,494 | 3,494 | 3,568 | 3,490.32 | 607,509 |
| October 09, 2025 | 3,580 | 3,570 | 3,570 | 3,602 | 3,560 | 503,424 |
| October 08, 2025 | 3,524 | 3,568 | 3,568 | 3,588 | 3,522 | 611,274 |
| October 07, 2025 | 3,524 | 3,534 | 3,534 | 3,560.09 | 3,520 | 564,444 |
| October 06, 2025 | 3,496 | 3,524 | 3,524 | 3,568 | 3,488 | 443,800 |
| October 03, 2025 | 3,528 | 3,502 | 3,502 | 3,528 | 3,484 | 498,159 |
| October 02, 2025 | 3,474 | 3,502 | 3,502 | 3,504 | 3,463.33 | 487,217 |
| October 01, 2025 | 3,454 | 3,460 | 3,460 | 3,466 | 3,422 | 493,599 |
| September 30, 2025 | 3,412 | 3,450 | 3,450 | 3,450 | 3,382 | 627,953 |
| September 29, 2025 | 3,364 | 3,390 | 3,390 | 3,438 | 3,348 | 591,197 |
| September 26, 2025 | 3,384 | 3,352 | 3,352 | 3,398 | 3,341.2 | 552,491 |
| September 25, 2025 | 3,352 | 3,372 | 3,372 | 3,444 | 3,340 | 822,231 |
| September 24, 2025 | 3,372 | 3,338 | 3,338 | 3,386 | 3,338 | 369,343 |
| September 23, 2025 | 3,390 | 3,386 | 3,386 | 3,416 | 3,384 | 491,761 |
| September 22, 2025 | 3,378 | 3,378 | 3,378 | 3,398 | 3,368 | 841,051 |
| September 19, 2025 | 3,402 | 3,382 | 3,382 | 3,404 | 3,350 | 1.89M |
| September 18, 2025 | 3,288 | 3,382 | 3,382 | 3,386 | 3,282 | 662,755 |
| September 17, 2025 | 3,286 | 3,272 | 3,272 | 3,304 | 3,251.4 | 819,703 |
| September 16, 2025 | 3,346 | 3,286 | 3,286 | 3,346 | 3,281.4 | 768,348 |
| September 15, 2025 | 3,290 | 3,328 | 3,328 | 3,344 | 3,290 | 1.17M |
| September 12, 2025 | 3,330 | 3,306 | 3,306 | 3,346 | 3,306 | 805,308 |