2,027.00
+16.5(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,021 | 2,027 | 2,027 | 2,028.5 | 2,013 | 40,862 |
| December 03, 2025 | 2,039.5 | 2,010.5 | 2,010.5 | 2,045.5 | 2,010.15 | 156,762 |
| December 02, 2025 | 2,036.5 | 2,044 | 2,044 | 2,050.32 | 2,034 | 123,725 |
| December 01, 2025 | 2,024 | 2,032 | 2,032 | 2,033 | 2,021.88 | 85,196 |
| November 28, 2025 | 2,031.5 | 2,022.5 | 2,022.5 | 2,031.5 | 2,013.07 | 101,114 |
| November 27, 2025 | 2,025 | 2,018.5 | 2,018.5 | 2,025 | 2,011 | 25,852 |
| November 26, 2025 | 2,018.31 | 2,018 | 2,018 | 2,019.5 | 2,004.61 | 56,720 |
| November 25, 2025 | 1,987 | 2,002 | 2,002 | 2,005.73 | 1,981.8 | 17,121 |
| November 24, 2025 | 1,993.8 | 1,984.2 | 1,984.2 | 2,002.5 | 1,983.6 | 19,113 |
| November 21, 2025 | 1,975.8 | 1,980 | 1,980 | 1,982.8 | 1,965 | 23,905 |
| November 20, 2025 | 1,987.2 | 1,985.2 | 1,985.2 | 1,994 | 1,981.4 | 26,084 |
| November 19, 2025 | 1,973.4 | 1,974.2 | 1,974.2 | 1,985.2 | 1,962.28 | 15,741 |
| November 18, 2025 | 1,986.2 | 1,973.4 | 1,973.4 | 1,987.4 | 1,967.2 | 51,178 |
| November 17, 2025 | 2,019.5 | 2,007.5 | 2,007.5 | 2,022 | 2,001.56 | 63,350 |
| November 14, 2025 | 2,042.5 | 2,025 | 2,025 | 2,042.5 | 2,014 | 40,600 |
| November 13, 2025 | 2,051 | 2,040 | 2,040 | 2,057.5 | 2,040 | 961,316 |
| November 12, 2025 | 2,026 | 2,043 | 2,043 | 2,047.5 | 2,019 | 34,270 |
| November 11, 2025 | 2,001 | 2,012.5 | 2,012.5 | 2,014.5 | 2,000 | 26,466 |
| November 10, 2025 | 1,994 | 1,997.4 | 1,997.4 | 2,001.5 | 1,989.2 | 33,555 |
| November 07, 2025 | 1,973 | 1,975.8 | 1,975.8 | 1,989.4 | 1,971.8 | 41,497 |
| November 06, 2025 | 1,990.4 | 1,982.4 | 1,982.4 | 1,991.2 | 1,980 | 29,857 |
| November 05, 2025 | 1,966.8 | 1,985.6 | 1,985.6 | 1,987.6 | 1,963 | 55,262 |
| November 04, 2025 | 1,961.6 | 1,972.8 | 1,972.8 | 1,972.8 | 1,950 | 34,517 |
| November 03, 2025 | 1,963.8 | 1,969 | 1,969 | 1,977.8 | 1,962.17 | 14,359 |
| October 31, 2025 | 1,978.6 | 1,963.1 | 1,963.1 | 1,983.6 | 1,959.8 | 23,791 |
| October 30, 2025 | 1,981.6 | 1,976.2 | 1,976.2 | 1,993.4 | 1,971 | 17,696 |
| October 29, 2025 | 1,970.6 | 1,977.4 | 1,977.4 | 1,986.4 | 1,970.6 | 72,699 |
| October 28, 2025 | 1,948.4 | 1,966.4 | 1,966.4 | 1,968.8 | 1,944.6 | 11,553 |
| October 27, 2025 | 1,943.8 | 1,948.8 | 1,948.8 | 1,953 | 1,937.4 | 26,375 |
| October 24, 2025 | 1,940 | 1,946.4 | 1,946.4 | 1,949.2 | 1,931 | 73,634 |
| October 23, 2025 | 1,931.4 | 1,944.2 | 1,944.2 | 1,947.4 | 1,927.6 | 7,260 |
| October 22, 2025 | 1,945.2 | 1,935 | 1,935 | 1,946.2 | 1,929.6 | 50,184 |
| October 21, 2025 | 1,944.8 | 1,936.6 | 1,936.6 | 1,944.8 | 1,933.2 | 16,570 |
| October 20, 2025 | 1,945.2 | 1,938.4 | 1,938.4 | 1,949.6 | 1,929.8 | 64,384 |
| October 17, 2025 | 1,934 | 1,940.9 | 1,940.9 | 1,947.4 | 1,923.8 | 23,858 |
| October 16, 2025 | 1,958.6 | 1,955.9 | 1,955.9 | 1,958.6 | 1,938.95 | 19,674 |
| October 15, 2025 | 1,967.6 | 1,950.2 | 1,950.2 | 1,974 | 1,950 | 12,305 |
| October 14, 2025 | 1,947.2 | 1,958.6 | 1,958.6 | 1,959.6 | 1,942.8 | 22,728 |
| October 13, 2025 | 1,956.2 | 1,943.9 | 1,943.9 | 1,966.8 | 1,939.07 | 21,967 |
| October 10, 2025 | 1,953.6 | 1,944.6 | 1,944.6 | 1,969.2 | 1,944.6 | 19,836 |
| October 09, 2025 | 1,952.2 | 1,952 | 1,952 | 1,963.4 | 1,949 | 36,268 |
| October 08, 2025 | 1,943 | 1,941.8 | 1,941.8 | 1,953.4 | 1,933.6 | 15,911 |
| October 07, 2025 | 1,956.2 | 1,947.2 | 1,947.2 | 1,957.05 | 1,945.18 | 5,068 |
| October 06, 2025 | 1,962 | 1,952.8 | 1,952.8 | 1,965 | 1,932.6 | 25,075 |
| October 03, 2025 | 1,975.26 | 1,965.8 | 1,965.8 | 1,977.8 | 1,962.4 | 22,339 |
| October 02, 2025 | 1,968.2 | 1,965.8 | 1,965.8 | 1,975.4 | 1,961.2 | 37,578 |
| October 01, 2025 | 1,957 | 1,965.3 | 1,965.3 | 1,965.8 | 1,948.6 | 16,001 |
| September 30, 2025 | 1,951.24 | 1,953.9 | 1,953.9 | 1,969 | 1,947 | 28,042 |
| September 29, 2025 | 1,956.01 | 1,955.2 | 1,955.2 | 1,959.8 | 1,948.4 | 39,970 |
| September 26, 2025 | 1,942.6 | 1,950.3 | 1,950.3 | 1,954.4 | 1,941.8 | 20,122 |
| September 25, 2025 | 1,928.6 | 1,935.6 | 1,935.6 | 1,939.4 | 1,922.38 | 87,450 |
| September 24, 2025 | 1,943.2 | 1,933 | 1,933 | 1,943.2 | 1,921.2 | 29,034 |
| September 23, 2025 | 1,926.6 | 1,932 | 1,932 | 1,940 | 1,922.2 | 35,145 |
| September 22, 2025 | 1,918.8 | 1,920 | 1,920 | 1,925.8 | 1,908.06 | 32,123 |
| September 19, 2025 | 1,923.6 | 1,923.3 | 1,923.3 | 1,936.4 | 1,921.8 | 272,082 |
| September 18, 2025 | 1,929.8 | 1,918.7 | 1,918.7 | 1,950 | 1,909.8 | 13,140 |
| September 17, 2025 | 1,921.2 | 1,910 | 1,910 | 1,922.8 | 1,903.98 | 18,380 |
| September 16, 2025 | 1,930 | 1,915.2 | 1,915.2 | 1,934.2 | 1,912.14 | 38,964 |
| September 15, 2025 | 1,934.57 | 1,935.8 | 1,935.8 | 1,939.6 | 1,932.67 | 21,296 |
| September 12, 2025 | 1,933.97 | 1,929.8 | 1,929.8 | 1,936.2 | 1,922.8 | 24,571 |