4,032.25
+3.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,039.25 | 4,032.25 | 4,032.25 | 4,040.15 | 4,023.34 | 11,015 |
| December 03, 2025 | 4,054.75 | 4,028.75 | 4,028.75 | 4,055.5 | 4,022.25 | 12,005 |
| December 02, 2025 | 4,064.25 | 4,063.13 | 4,063.13 | 4,079.5 | 4,060 | 172,063 |
| December 01, 2025 | 4,047.25 | 4,067 | 4,067 | 4,069.25 | 4,038.84 | 24,314 |
| November 28, 2025 | 4,040 | 4,064 | 4,064 | 4,067.75 | 4,040 | 77,934 |
| November 27, 2025 | 4,054.25 | 4,045 | 4,045 | 4,058.75 | 4,045 | 4,231 |
| November 26, 2025 | 4,056.25 | 4,057.88 | 4,057.88 | 4,067.14 | 4,044.73 | 22,598 |
| November 25, 2025 | 4,043 | 4,017.25 | 4,017.25 | 4,048.5 | 4,001 | 38,836 |
| November 24, 2025 | 4,018.75 | 4,046.25 | 4,046.25 | 4,048 | 4,000.01 | 1.29M |
| November 21, 2025 | 3,984.5 | 3,992.75 | 3,992.75 | 4,005.75 | 3,970.99 | 56,819 |
| November 20, 2025 | 4,114 | 4,076 | 4,076 | 4,120.5 | 4,076 | 20,475 |
| November 19, 2025 | 4,051.25 | 4,073 | 4,073 | 4,090.48 | 4,050.25 | 39,526 |
| November 18, 2025 | 4,050.25 | 4,066.13 | 4,066.13 | 4,066.13 | 4,041 | 47,998 |
| November 17, 2025 | 4,123 | 4,110.25 | 4,110.25 | 4,128.25 | 4,098 | 21,276 |
| November 14, 2025 | 4,110.68 | 4,155.38 | 4,155.38 | 4,156.5 | 4,075.37 | 61,478 |
| November 13, 2025 | 4,204.5 | 4,138.38 | 4,138.38 | 4,208.25 | 4,137.38 | 20,881 |
| November 12, 2025 | 4,190.31 | 4,179.75 | 4,179.75 | 4,210 | 4,175.68 | 17,673 |
| November 11, 2025 | 4,167 | 4,167.38 | 4,167.38 | 4,173 | 4,159.88 | 27,334 |
| November 10, 2025 | 4,167 | 4,144.25 | 4,144.25 | 4,167 | 4,143.59 | 32,708 |
| November 07, 2025 | 4,117.5 | 4,056.38 | 4,056.38 | 4,124.5 | 4,051.17 | 39,383 |
| November 06, 2025 | 4,173.95 | 4,128.5 | 4,128.5 | 4,182.5 | 4,125.32 | 12,502 |
| November 05, 2025 | 4,136 | 4,173.5 | 4,173.5 | 4,177.5 | 4,132.69 | 52,492 |
| November 04, 2025 | 4,155 | 4,178.63 | 4,178.63 | 4,179.37 | 4,142.5 | 24,601 |
| November 03, 2025 | 4,191.5 | 4,187.25 | 4,187.25 | 4,202.46 | 4,180.27 | 29,098 |
| October 31, 2025 | 4,179.25 | 4,161.13 | 4,161.13 | 4,185.25 | 4,158.41 | 35,981 |
| October 30, 2025 | 4,188.75 | 4,182.75 | 4,182.75 | 4,190.5 | 4,175.25 | 101,220 |
| October 29, 2025 | 4,191.75 | 4,211.5 | 4,211.5 | 4,220 | 4,190.37 | 54,530 |
| October 28, 2025 | 4,104.75 | 4,142.13 | 4,142.13 | 4,143.98 | 4,099 | 15,203 |
| October 27, 2025 | 4,141.25 | 4,139.88 | 4,139.88 | 4,142.5 | 4,130 | 85,414 |
| October 24, 2025 | 4,092 | 4,114.5 | 4,114.5 | 4,115 | 4,086.3 | 15,471 |
| October 23, 2025 | 4,050 | 4,072.25 | 4,072.25 | 4,072.25 | 4,035.95 | 10,565 |
| October 22, 2025 | 4,053.8 | 4,024.75 | 4,024.75 | 4,055.48 | 4,024.75 | 30,714 |
| October 21, 2025 | 4,057.5 | 4,033 | 4,033 | 4,057.5 | 4,025.28 | 9,200 |
| October 20, 2025 | 4,026 | 4,055.25 | 4,055.25 | 4,056 | 4,016.43 | 16,270 |
| October 17, 2025 | 3,949.05 | 3,984.25 | 3,984.25 | 4,001.47 | 3,926.96 | 167,958 |
| October 16, 2025 | 4,011.25 | 4,015.75 | 4,015.75 | 4,023.5 | 3,997.75 | 610,234 |
| October 15, 2025 | 3,995.25 | 3,991.25 | 3,991.25 | 4,009.1 | 3,991.25 | 47,331 |
| October 14, 2025 | 3,929 | 3,947.13 | 3,947.13 | 3,949.25 | 3,911.12 | 43,555 |
| October 13, 2025 | 3,945 | 3,978.25 | 3,978.25 | 3,980 | 3,945 | 165,695 |
| October 10, 2025 | 4,011 | 3,901.25 | 3,901.25 | 4,022.5 | 3,901.25 | 39,233 |
| October 09, 2025 | 4,029 | 4,016.75 | 4,016.75 | 4,037.25 | 4,011.5 | 5,683 |
| October 08, 2025 | 3,978 | 4,010.75 | 4,010.75 | 4,011.5 | 3,978 | 34,774 |
| October 07, 2025 | 4,011.25 | 3,991 | 3,991 | 4,033.75 | 3,991 | 18,966 |
| October 06, 2025 | 3,987 | 3,998.38 | 3,998.38 | 4,006.5 | 3,981 | 21,121 |
| October 03, 2025 | 3,989 | 3,984.13 | 3,984.13 | 3,997 | 3,984.13 | 9,486 |
| October 02, 2025 | 3,973.25 | 3,979 | 3,979 | 3,990.23 | 3,970.75 | 10,144 |
| October 01, 2025 | 3,917.5 | 3,941.5 | 3,941.5 | 3,941.5 | 3,909.11 | 15,225 |
| September 30, 2025 | 3,916.25 | 3,916.13 | 3,916.13 | 3,929.5 | 3,910 | 19,547 |
| September 29, 2025 | 3,912.52 | 3,920.13 | 3,920.13 | 3,925.93 | 3,904 | 22,747 |
| September 26, 2025 | 3,885.25 | 3,876.88 | 3,876.88 | 3,885.25 | 3,865.78 | 12,060 |
| September 25, 2025 | 3,914.22 | 3,913.25 | 3,913.25 | 3,919.66 | 3,895.5 | 9,170 |
| September 24, 2025 | 3,913.5 | 3,913.5 | 3,913.5 | 3,921.95 | 3,911.03 | 11,463 |
| September 23, 2025 | 3,878 | 3,911 | 3,911 | 3,914 | 3,878 | 239,738 |
| September 22, 2025 | 3,900.5 | 3,884.13 | 3,884.13 | 3,900.5 | 3,882.53 | 249,623 |
| September 19, 2025 | 3,872.7 | 3,886.25 | 3,886.25 | 3,890.05 | 3,868.75 | 16,163 |
| September 18, 2025 | 3,857.25 | 3,873.88 | 3,873.88 | 3,875.56 | 3,853.75 | 26,314 |
| September 17, 2025 | 3,857.5 | 3,857.75 | 3,857.75 | 3,864.82 | 3,850 | 4,366 |
| September 16, 2025 | 3,841.25 | 3,828.25 | 3,828.25 | 3,842 | 3,820.02 | 11,348 |
| September 15, 2025 | 3,818.5 | 3,826.87 | 3,826.87 | 3,830 | 3,807.78 | 10,577 |
| September 12, 2025 | 3,816 | 3,810.75 | 3,810.75 | 3,823.5 | 3,808 | 1.22M |