4,815.50
+0.5(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,822.69 | 4,815.5 | 4,815.5 | 4,822.69 | 4,815.5 | 23 |
| December 03, 2025 | 4,833 | 4,815 | 4,815 | 4,838.74 | 4,815 | 51 |
| December 02, 2025 | 4,819.1 | 4,844.5 | 4,844.5 | 4,851.08 | 4,809 | 60 |
| December 01, 2025 | 4,829.65 | 4,835.5 | 4,835.5 | 4,839 | 4,814.62 | 581 |
| November 28, 2025 | 4,856.46 | 4,832 | 4,832 | 4,856.46 | 4,832 | 34 |
| November 27, 2025 | 4,824.69 | 4,811.5 | 4,811.5 | 4,831.3 | 4,811.5 | 7 |
| November 26, 2025 | 4,815 | 4,825.5 | 4,825.5 | 4,825.5 | 4,815 | 3 |
| November 25, 2025 | 4,773 | 4,742.12 | 4,742.12 | 4,773 | 4,742.12 | 34 |
| November 24, 2025 | 4,773 | 4,775.5 | 4,775.5 | 4,775.5 | 4,773 | 1 |
| November 21, 2025 | 4,675.8 | 4,718.5 | 4,718.5 | 4,718.5 | 4,675.8 | 326 |
| November 20, 2025 | 4,791.58 | 4,777.02 | 4,777.02 | 4,791.58 | 4,777.02 | 150 |
| November 19, 2025 | 4,714 | 4,724.5 | 4,724.5 | 4,724.5 | 4,714 | 22 |
| November 18, 2025 | 4,703.22 | 4,696 | 4,696 | 4,708 | 4,696 | 123 |
| November 17, 2025 | 4,786.01 | 4,745 | 4,745 | 4,786.01 | 4,745 | 368 |
| November 14, 2025 | 4,764 | 4,788 | 4,788 | 4,788 | 4,755.84 | 40 |
| November 13, 2025 | 4,800 | 4,789 | 4,789 | 4,845 | 4,785 | 435 |
| November 12, 2025 | 4,838.87 | 4,837 | 4,837 | 4,851.91 | 4,837 | 298 |
| November 11, 2025 | 4,817 | 4,794 | 4,794 | 4,817 | 4,787.14 | 118 |
| November 10, 2025 | 4,788.85 | 4,773.5 | 4,773.5 | 4,788.85 | 4,765.98 | 151 |
| November 07, 2025 | 4,766.81 | 4,692.5 | 4,692.5 | 4,766.81 | 4,692.5 | 129 |
| November 06, 2025 | 4,813 | 4,772 | 4,772 | 4,813 | 4,772 | 13 |
| November 05, 2025 | 4,815 | 4,833 | 4,833 | 4,833 | 4,815 | 16 |
| November 04, 2025 | 4,794.54 | 4,825 | 4,825 | 4,825 | 4,781.91 | 662 |
| November 03, 2025 | 4,850 | 4,802.5 | 4,802.5 | 4,850 | 4,802.5 | 1,076 |
| October 31, 2025 | 4,843.39 | 4,829 | 4,829 | 4,857 | 4,829 | 170 |
| October 30, 2025 | 4,854.96 | 4,873 | 4,873 | 4,873 | 4,842.42 | 2,722 |
| October 29, 2025 | 4,888.67 | 4,864.5 | 4,868.92 | 4,907 | 4,864.5 | 1,052 |
| October 28, 2025 | 4,834.43 | 4,845.5 | 4,845.5 | 4,865 | 4,828 | 312 |
| October 27, 2025 | 4,824 | 4,823 | 4,823 | 4,824 | 4,799 | 8 |
| October 24, 2025 | 4,786.8 | 4,797 | 4,797 | 4,797 | 4,786.8 | 4 |
| October 23, 2025 | 4,751.5 | 4,751.5 | 4,751.5 | 4,751.5 | 4,751.5 | 0 |
| October 22, 2025 | 4,785.37 | 4,726 | 4,726 | 4,785.37 | 4,726 | 78 |
| October 21, 2025 | 4,700 | 4,737.5 | 4,737.5 | 4,737.5 | 4,700 | 368 |
| October 20, 2025 | 4,661.32 | 4,706.5 | 4,706.5 | 4,706.5 | 4,661.32 | 452 |
| October 17, 2025 | 4,589 | 4,636 | 4,636 | 4,636 | 4,570 | 2,409 |
| October 16, 2025 | 4,675.76 | 4,672.91 | 4,672.91 | 4,675.76 | 4,672.91 | 603 |
| October 15, 2025 | 4,684 | 4,692 | 4,692 | 4,702.88 | 4,684 | 26 |
| October 14, 2025 | 4,662.72 | 4,660.11 | 4,660.11 | 4,662.72 | 4,660.11 | 12 |
| October 13, 2025 | 4,669.04 | 4,678 | 4,678 | 4,685.55 | 4,663.84 | 4,189 |
| October 10, 2025 | 4,760 | 4,679.5 | 4,722.47 | 4,777.93 | 4,679.5 | 567 |
| October 09, 2025 | 4,762 | 4,764.5 | 4,764.5 | 4,764.5 | 4,756.94 | 880 |
| October 08, 2025 | 4,718 | 4,729.95 | 4,729.95 | 4,729.95 | 4,714.88 | 357 |
| October 07, 2025 | 4,729 | 4,719.5 | 4,719.5 | 4,751.05 | 4,719.5 | 220 |
| October 06, 2025 | 4,715.88 | 4,722.5 | 4,722.5 | 4,735 | 4,715.88 | 2,105 |
| October 03, 2025 | 4,726 | 4,729 | 4,729 | 4,729 | 4,717.06 | 542 |
| October 02, 2025 | 4,674.03 | 4,715 | 4,715 | 4,726.91 | 4,674.03 | 1,308 |
| October 01, 2025 | 4,645 | 4,675.5 | 4,675.5 | 4,675.5 | 4,643.28 | 311 |
| September 30, 2025 | 4,646.63 | 4,651 | 4,651 | 4,651 | 4,641.81 | 3,686 |
| September 29, 2025 | 4,644.51 | 4,652.5 | 4,652.5 | 4,665 | 4,644.51 | 54 |
| September 26, 2025 | 4,633.68 | 4,628.5 | 4,628.5 | 4,633.68 | 4,623.99 | 264 |
| September 25, 2025 | 4,633 | 4,635 | 4,635 | 4,635 | 4,620 | 43,408 |
| September 24, 2025 | 4,645 | 4,628.5 | 4,628.5 | 4,645 | 4,628.5 | 0 |
| September 23, 2025 | 4,641.31 | 4,633 | 4,633 | 4,641.31 | 4,630.08 | 860 |
| September 22, 2025 | 4,629 | 4,623.5 | 4,623.5 | 4,636 | 4,609.25 | 1,101 |
| September 19, 2025 | 4,607.78 | 4,603 | 4,603 | 4,621 | 4,594 | 13 |
| September 18, 2025 | 4,596 | 4,599.5 | 4,599.5 | 4,599.5 | 4,596 | 329 |
| September 17, 2025 | 4,520.44 | 4,529 | 4,529 | 4,535.92 | 4,520.44 | 288 |
| September 16, 2025 | 4,525.14 | 4,515 | 4,515 | 4,544 | 4,515 | 348 |
| September 15, 2025 | 4,553 | 4,533 | 4,533 | 4,553 | 4,526 | 53 |
| September 12, 2025 | 4,531.52 | 4,547 | 4,547 | 4,560.87 | 4,531.52 | 127 |