3,324.75
+9.75(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,320.49 | 3,315 | 3,315 | 3,323.59 | 3,306.72 | 153,233 |
| December 03, 2025 | 3,331.75 | 3,311.75 | 3,311.75 | 3,334.5 | 3,305 | 123,744 |
| December 02, 2025 | 3,325 | 3,333.25 | 3,333.25 | 3,344.14 | 3,321 | 19,637 |
| December 01, 2025 | 3,320.5 | 3,327.25 | 3,327.25 | 3,328.5 | 3,305.45 | 84,500 |
| November 28, 2025 | 3,334.75 | 3,328.75 | 3,328.75 | 3,343.75 | 3,324.75 | 28,894 |
| November 27, 2025 | 3,319 | 3,314.5 | 3,314.5 | 3,324.88 | 3,313 | 46,796 |
| November 26, 2025 | 3,320.6 | 3,323 | 3,323 | 3,324.75 | 3,310.5 | 41,546 |
| November 25, 2025 | 3,287 | 3,288.25 | 3,288.25 | 3,296.75 | 3,264.84 | 144,425 |
| November 24, 2025 | 3,271.75 | 3,289.75 | 3,289.75 | 3,293 | 3,256.75 | 772,555 |
| November 21, 2025 | 3,225.75 | 3,241 | 3,241 | 3,247.5 | 3,221.75 | 56,371 |
| November 20, 2025 | 3,311 | 3,289.75 | 3,289.75 | 3,322.53 | 3,289.75 | 91,368 |
| November 19, 2025 | 3,251.82 | 3,271.25 | 3,271.25 | 3,288.5 | 3,249.82 | 160,666 |
| November 18, 2025 | 3,258.25 | 3,255.5 | 3,255.5 | 3,269 | 3,232.25 | 96,633 |
| November 17, 2025 | 3,320.5 | 3,296.63 | 3,296.63 | 3,327 | 3,286 | 42,363 |
| November 14, 2025 | 3,315.51 | 3,321.25 | 3,321.25 | 3,321.25 | 3,273.25 | 76,286 |
| November 13, 2025 | 3,376.75 | 3,325.5 | 3,325.5 | 3,381.75 | 3,325 | 51,144 |
| November 12, 2025 | 3,372.25 | 3,371.75 | 3,371.75 | 3,390.41 | 3,358.75 | 61,897 |
| November 11, 2025 | 3,347.64 | 3,344.25 | 3,344.25 | 3,353.75 | 3,338.3 | 59,755 |
| November 10, 2025 | 3,321.5 | 3,321 | 3,321 | 3,333.75 | 3,316.75 | 71,774 |
| November 07, 2025 | 3,311.75 | 3,260.38 | 3,260.38 | 3,314.34 | 3,260.08 | 64,591 |
| November 06, 2025 | 3,343.25 | 3,307.5 | 3,307.5 | 3,350.74 | 3,307.5 | 69,476 |
| November 05, 2025 | 3,333.75 | 3,354.5 | 3,354.5 | 3,355.66 | 3,330 | 96,355 |
| November 04, 2025 | 3,331 | 3,351 | 3,351 | 3,356.25 | 3,324.5 | 73,897 |
| November 03, 2025 | 3,351.25 | 3,347 | 3,347 | 3,369 | 3,337.75 | 44,491 |
| October 31, 2025 | 3,372.75 | 3,357 | 3,347.36 | 3,383 | 3,353.24 | 81,129 |
| October 30, 2025 | 3,370 | 3,370.13 | 3,360.46 | 3,373.5 | 3,360.25 | 74,688 |
| October 29, 2025 | 3,368.25 | 3,366.13 | 3,356.47 | 3,378.15 | 3,361.75 | 79,997 |
| October 28, 2025 | 3,326.5 | 3,350.5 | 3,340.88 | 3,353.25 | 3,326.25 | 41,880 |
| October 27, 2025 | 3,323.75 | 3,324 | 3,314.46 | 3,337.25 | 3,315.14 | 83,221 |
| October 24, 2025 | 3,284.25 | 3,307.25 | 3,307.25 | 3,307.25 | 3,281.91 | 55,493 |
| October 23, 2025 | 3,254.61 | 3,270 | 3,270 | 3,274.75 | 3,247.75 | 33,314 |
| October 22, 2025 | 3,277.5 | 3,248.75 | 3,248.75 | 3,280.06 | 3,248.75 | 43,583 |
| October 21, 2025 | 3,257 | 3,259.75 | 3,259.75 | 3,266.24 | 3,254.75 | 94,161 |
| October 20, 2025 | 3,236.5 | 3,253.63 | 3,253.63 | 3,258.07 | 3,228.04 | 139,138 |
| October 17, 2025 | 3,181 | 3,205.5 | 3,205.5 | 3,223.16 | 3,166 | 120,003 |
| October 16, 2025 | 3,238.25 | 3,235 | 3,235 | 3,246.75 | 3,229.69 | 72,913 |
| October 15, 2025 | 3,241.5 | 3,239.5 | 3,239.5 | 3,260.03 | 3,238.75 | 41,415 |
| October 14, 2025 | 3,219.5 | 3,229.25 | 3,229.25 | 3,232.65 | 3,203 | 61,503 |
| October 13, 2025 | 3,224.5 | 3,230.5 | 3,230.5 | 3,234.84 | 3,213.25 | 102,590 |
| October 10, 2025 | 3,276 | 3,216 | 3,216 | 3,290.75 | 3,216 | 179,688 |
| October 09, 2025 | 3,274.5 | 3,274 | 3,274 | 3,286.75 | 3,266.37 | 86,388 |
| October 08, 2025 | 3,248 | 3,261.75 | 3,261.75 | 3,262.1 | 3,245 | 79,439 |
| October 07, 2025 | 3,248.5 | 3,242 | 3,242 | 3,265.12 | 3,241 | 45,240 |
| October 06, 2025 | 3,253.75 | 3,247.75 | 3,247.75 | 3,260.44 | 3,242.69 | 49,620 |
| October 03, 2025 | 3,250.25 | 3,245.25 | 3,245.25 | 3,251.5 | 3,219.75 | 31,391 |
| October 02, 2025 | 3,226.75 | 3,235.5 | 3,235.5 | 3,241.5 | 3,225 | 62,060 |
| October 01, 2025 | 3,193.25 | 3,215.25 | 3,215.25 | 3,216.5 | 3,190 | 92,802 |
| September 30, 2025 | 3,205.75 | 3,201.5 | 3,201.5 | 3,210.75 | 3,197.2 | 34,501 |
| September 29, 2025 | 3,211 | 3,209.5 | 3,209.5 | 3,217.77 | 3,206.51 | 34,500 |
| September 26, 2025 | 3,201.75 | 3,197.5 | 3,197.25 | 3,210.25 | 3,192 | 62,304 |
| September 25, 2025 | 3,190 | 3,201.25 | 3,201.25 | 3,201.25 | 3,183.25 | 52,602 |
| September 24, 2025 | 3,198.25 | 3,199.75 | 3,199.75 | 3,210.25 | 3,194.06 | 35,074 |
| September 23, 2025 | 3,205.25 | 3,201.5 | 3,201.5 | 3,214 | 3,200.98 | 91,008 |
| September 22, 2025 | 3,196.5 | 3,196.5 | 3,196.5 | 3,200.25 | 3,186.19 | 57,630 |
| September 19, 2025 | 3,179.25 | 3,188.75 | 3,188.75 | 3,195.49 | 3,177.5 | 84,484 |
| September 18, 2025 | 3,158 | 3,177.38 | 3,177.38 | 3,180 | 3,154.75 | 40,492 |
| September 17, 2025 | 3,143 | 3,136.5 | 3,136.5 | 3,146.8 | 3,134.72 | 35,087 |
| September 16, 2025 | 3,154.77 | 3,139.75 | 3,139.75 | 3,158.75 | 3,137.23 | 91,263 |
| September 15, 2025 | 3,154 | 3,157 | 3,157 | 3,160.75 | 3,145.11 | 103,633 |
| September 12, 2025 | 3,150.75 | 3,150.13 | 3,150.13 | 3,155.75 | 3,147.75 | 108,325 |
