3,634.00
-22.5(-0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,637 | 3,634 | 3,634 | 3,637 | 3,625.8 | 372 |
| December 23, 2025 | 3,656.61 | 3,656.5 | 3,656.5 | 3,659 | 3,656.5 | 502 |
| December 22, 2025 | 3,621.64 | 3,622 | 3,622 | 3,622 | 3,615 | 389 |
| December 19, 2025 | 3,636 | 3,654 | 3,654 | 3,657.76 | 3,635 | 1,944 |
| December 18, 2025 | 3,624.74 | 3,639 | 3,639 | 3,639 | 3,624.74 | 932 |
| December 17, 2025 | 3,666.57 | 3,631 | 3,631 | 3,666.57 | 3,631 | 480 |
| December 16, 2025 | 3,655.95 | 3,658 | 3,658 | 3,661 | 3,655.85 | 516 |
| December 15, 2025 | 3,708.78 | 3,716 | 3,716 | 3,728 | 3,708 | 1,274 |
| December 12, 2025 | 3,693 | 3,683 | 3,683 | 3,694 | 3,678 | 4 |
| December 11, 2025 | 3,642 | 3,663.5 | 3,663.5 | 3,669 | 3,629 | 5,754 |
| December 10, 2025 | 3,653 | 3,657.5 | 3,657.5 | 3,657.5 | 3,646 | 1,865 |
| December 09, 2025 | 3,673 | 3,667 | 3,667 | 3,673 | 3,659 | 944 |
| December 08, 2025 | 3,678.26 | 3,651.5 | 3,651.5 | 3,678.26 | 3,651.5 | 189 |
| December 05, 2025 | 3,661 | 3,659 | 3,659 | 3,667 | 3,659 | 909 |
| December 04, 2025 | 3,699 | 3,666.5 | 3,666.5 | 3,699 | 3,666.41 | 1,177 |
| December 03, 2025 | 3,609 | 3,614 | 3,614 | 3,635 | 3,606 | 1,014 |
| December 02, 2025 | 3,647 | 3,647 | 3,647 | 3,659 | 3,642 | 2,792 |
| December 01, 2025 | 3,648 | 3,654 | 3,654 | 3,661 | 3,632.79 | 921 |
| November 28, 2025 | 3,694 | 3,662.5 | 3,662.5 | 3,694 | 3,652 | 3,252 |
| November 27, 2025 | 3,663 | 3,651 | 3,651 | 3,668 | 3,651 | 453 |
| November 26, 2025 | 3,659.6 | 3,669 | 3,669 | 3,669 | 3,659.6 | 145 |
| November 25, 2025 | 3,597 | 3,617.5 | 3,617.5 | 3,617.5 | 3,593 | 1,856 |
| November 24, 2025 | 3,621 | 3,634 | 3,634 | 3,634 | 3,614.7 | 980 |
| November 21, 2025 | 3,597 | 3,596 | 3,596 | 3,608 | 3,593 | 3,702 |
| November 20, 2025 | 3,626 | 3,604 | 3,604 | 3,626 | 3,604 | 3,093 |
| November 19, 2025 | 3,590 | 3,600 | 3,600 | 3,613 | 3,573 | 6,316 |
| November 18, 2025 | 3,588 | 3,588 | 3,588 | 3,588 | 3,571 | 4,483 |
| November 17, 2025 | 3,695.46 | 3,682 | 3,682 | 3,706 | 3,679 | 8,306 |
| November 14, 2025 | 3,705 | 3,733 | 3,733 | 3,733 | 3,700 | 1,562 |
| November 13, 2025 | 3,754 | 3,700 | 3,700 | 3,754 | 3,700 | 3,358 |
| November 12, 2025 | 3,738 | 3,756 | 3,756 | 3,759 | 3,730 | 955 |
| November 11, 2025 | 3,708 | 3,705 | 3,705 | 3,708 | 3,697.6 | 8,670 |
| November 10, 2025 | 3,696 | 3,690 | 3,690 | 3,696 | 3,685.39 | 78 |
| November 07, 2025 | 3,693 | 3,660 | 3,660 | 3,693 | 3,660 | 3,128 |
| November 06, 2025 | 3,721 | 3,691 | 3,691 | 3,721 | 3,691 | 201 |
| November 05, 2025 | 3,700.67 | 3,695 | 3,695 | 3,700.67 | 3,695 | 334 |
| November 04, 2025 | 3,709.72 | 3,724.5 | 3,724.5 | 3,727.03 | 3,705 | 3,253 |
| November 03, 2025 | 3,709 | 3,707 | 3,707 | 3,717.46 | 3,707 | 2,351 |
| October 31, 2025 | 3,725 | 3,708 | 3,708 | 3,733.28 | 3,708 | 2,840 |
| October 30, 2025 | 3,697 | 3,705 | 3,705 | 3,705 | 3,692.71 | 2,351 |
| October 29, 2025 | 3,684 | 3,691 | 3,691 | 3,691 | 3,678 | 4,326 |
| October 28, 2025 | 3,654 | 3,687 | 3,687 | 3,687 | 3,654 | 9,161 |
| October 27, 2025 | 3,668.41 | 3,654 | 3,654 | 3,670.28 | 3,654 | 4,598 |
| October 24, 2025 | 3,594.56 | 3,625.5 | 3,625.5 | 3,626 | 3,594.56 | 1,731 |
| October 23, 2025 | 3,587.09 | 3,600 | 3,600 | 3,600.05 | 3,587.09 | 635 |
| October 22, 2025 | 3,625 | 3,592 | 3,592 | 3,625.34 | 3,592 | 1,099 |
| October 21, 2025 | 3,606.17 | 3,608 | 3,608 | 3,612.33 | 3,604.98 | 1,912 |
| October 20, 2025 | 3,625 | 3,640 | 3,640 | 3,640 | 3,613 | 339 |
| October 17, 2025 | 3,520 | 3,557 | 3,557 | 3,562.98 | 3,518 | 2,881 |
| October 16, 2025 | 3,560 | 3,557 | 3,557 | 3,560 | 3,552 | 1,007 |
| October 15, 2025 | 3,551 | 3,550.5 | 3,550.5 | 3,561 | 3,550.5 | 17,481 |
| October 14, 2025 | 3,479 | 3,509.5 | 3,509.5 | 3,509.5 | 3,477 | 4,948 |
| October 13, 2025 | 3,461 | 3,473.5 | 3,473.5 | 3,473.5 | 3,455.47 | 6,344 |
| October 10, 2025 | 3,496 | 3,455 | 3,455 | 3,515.23 | 3,453.37 | 3,215 |
| October 09, 2025 | 3,575.04 | 3,584 | 3,584 | 3,584.89 | 3,570.4 | 11,018 |
| October 08, 2025 | 3,562 | 3,562 | 3,562 | 3,563 | 3,555 | 453 |
| October 07, 2025 | 3,574.67 | 3,569.5 | 3,569.5 | 3,589.74 | 3,564.81 | 2,636 |
| October 06, 2025 | 3,604 | 3,618 | 3,618 | 3,618 | 3,592 | 3,025 |
| October 03, 2025 | 3,535.65 | 3,550 | 3,550 | 3,554 | 3,535.65 | 3,302 |
| October 02, 2025 | 3,471 | 3,481.5 | 3,481.5 | 3,481.5 | 3,471 | 3,649 |