3,319.50
-8(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,307 | 3,319.5 | 3,319.5 | 3,331 | 3,307 | 1,195 |
| December 23, 2025 | 3,331.13 | 3,327.5 | 3,327.5 | 3,331.13 | 3,315.71 | 6,045 |
| December 22, 2025 | 3,292 | 3,315.75 | 3,315.75 | 3,342 | 3,292 | 3,865 |
| December 19, 2025 | 3,334 | 3,316.75 | 3,316.75 | 3,334 | 3,313.25 | 18,238 |
| December 18, 2025 | 3,327.69 | 3,323.75 | 3,323.75 | 3,334 | 3,317.87 | 2,221 |
| December 17, 2025 | 3,323.43 | 3,321.5 | 3,321.5 | 3,327.93 | 3,318.37 | 1,502 |
| December 16, 2025 | 3,315.74 | 3,312.5 | 3,312.5 | 3,317.3 | 3,305.26 | 4,816 |
| December 15, 2025 | 3,312.08 | 3,317.5 | 3,317.5 | 3,321.95 | 3,312 | 42,702 |
| December 12, 2025 | 3,321.69 | 3,315.25 | 3,315.25 | 3,324 | 3,309.5 | 16,924 |
| December 11, 2025 | 3,316.5 | 3,318.25 | 3,318.25 | 3,323.33 | 3,309.53 | 3,905 |
| December 10, 2025 | 3,337.56 | 3,356 | 3,316.32 | 3,356 | 3,337.56 | 1,177 |
| December 09, 2025 | 3,345.5 | 3,350.5 | 3,310.9 | 3,355.5 | 3,345.5 | 615 |
| December 08, 2025 | 3,361.5 | 3,347 | 3,307.44 | 3,361.5 | 3,343.54 | 14,232 |
| December 05, 2025 | 3,365.57 | 3,356.5 | 3,356.5 | 3,365.57 | 3,356.5 | 11,705 |
| December 04, 2025 | 3,367.5 | 3,364 | 3,364 | 3,368 | 3,361 | 3,427 |
| December 03, 2025 | 3,360.6 | 3,362.25 | 3,362.25 | 3,364.5 | 3,356.6 | 5,196 |
| December 02, 2025 | 3,350.5 | 3,357.5 | 3,357.5 | 3,357.5 | 3,350.15 | 3,648 |
| December 01, 2025 | 3,361 | 3,354.5 | 3,354.5 | 3,361 | 3,348.65 | 1,424 |
| November 28, 2025 | 3,360.13 | 3,363 | 3,363 | 3,363 | 3,351.09 | 5,751 |
| November 27, 2025 | 3,330 | 3,351.5 | 3,351.5 | 3,354.18 | 3,330 | 1,573 |
| November 26, 2025 | 3,332.31 | 3,354.25 | 3,354.25 | 3,354.25 | 3,332.31 | 3,383 |
| November 25, 2025 | 3,334.12 | 3,335.5 | 3,335.5 | 3,338.01 | 3,326.09 | 1,217 |
| November 24, 2025 | 3,330.29 | 3,327.5 | 3,327.5 | 3,334.58 | 3,325.82 | 1,429 |
| November 21, 2025 | 3,324.68 | 3,326.25 | 3,326.25 | 3,330.1 | 3,320.5 | 1,821 |
| November 20, 2025 | 3,315.21 | 3,316.25 | 3,316.25 | 3,319.34 | 3,314.71 | 954 |
| November 19, 2025 | 3,329.38 | 3,312.75 | 3,312.75 | 3,329.38 | 3,310.38 | 1,868 |
| November 18, 2025 | 3,353 | 3,319.5 | 3,319.5 | 3,353 | 3,319.5 | 2,598 |
| November 17, 2025 | 3,319.71 | 3,326.25 | 3,326.25 | 3,328.57 | 3,319.71 | 4,125 |
| November 14, 2025 | 3,329.55 | 3,320.25 | 3,320.25 | 3,335 | 3,303.48 | 3,483 |
| November 13, 2025 | 3,352 | 3,344.75 | 3,344.75 | 3,353.24 | 3,343.82 | 2,182 |
| November 12, 2025 | 3,354.5 | 3,352.75 | 3,352.75 | 3,354.5 | 3,346.03 | 6,671 |
| November 11, 2025 | 3,361 | 3,361 | 3,361 | 3,361 | 3,344.2 | 3,415 |
| November 10, 2025 | 3,367 | 3,343.5 | 3,343.5 | 3,371.5 | 3,334 | 4,569 |
| November 07, 2025 | 3,340.65 | 3,336.25 | 3,336.25 | 3,341.19 | 3,333.1 | 700 |
| November 06, 2025 | 3,356.5 | 3,344.25 | 3,344.25 | 3,356.5 | 3,337.72 | 2,745 |
| November 05, 2025 | 3,371 | 3,338.75 | 3,338.75 | 3,371 | 3,338.21 | 14,091 |
| November 04, 2025 | 3,359.5 | 3,347.5 | 3,347.5 | 3,359.5 | 3,346.82 | 4,525 |
| November 03, 2025 | 3,375.5 | 3,346.75 | 3,346.75 | 3,375.5 | 3,345.5 | 1,374 |
| October 31, 2025 | 3,346.5 | 3,352.75 | 3,352.75 | 3,362.88 | 3,346.5 | 2,354 |
| October 30, 2025 | 3,351 | 3,355.75 | 3,355.75 | 3,354.5 | 3,345.21 | 1,677 |
| October 29, 2025 | 3,351.65 | 3,355.5 | 3,355.5 | 3,356 | 3,349 | 1,310 |
| October 28, 2025 | 3,352.96 | 3,350.5 | 3,350.5 | 3,357.5 | 3,348.5 | 4,080 |
| October 27, 2025 | 3,370.5 | 3,345.25 | 3,345.25 | 3,370.5 | 3,338.13 | 1,579 |
| October 24, 2025 | 3,337 | 3,339.25 | 3,339.25 | 3,347.02 | 3,337 | 1,652 |
| October 23, 2025 | 3,337.85 | 3,339.75 | 3,339.75 | 3,341.29 | 3,330 | 1,030 |
| October 22, 2025 | 3,342.92 | 3,337.75 | 3,337.75 | 3,342.92 | 3,334.3 | 6,405 |
| October 21, 2025 | 3,327.98 | 3,327.03 | 3,327.03 | 3,328.01 | 3,321.87 | 10,728 |
| October 20, 2025 | 3,313.1 | 3,321.25 | 3,321.25 | 3,324 | 3,312 | 5,476 |
| October 17, 2025 | 3,320.5 | 3,316.5 | 3,316.5 | 3,326.02 | 3,311.5 | 9,779 |
| October 16, 2025 | 3,321.69 | 3,325.75 | 3,325.75 | 3,326.89 | 3,314.25 | 3,478 |
| October 15, 2025 | 3,312.2 | 3,321 | 3,321 | 3,325.5 | 3,311.08 | 1,622 |
| October 14, 2025 | 3,324.5 | 3,307.5 | 3,307.5 | 3,324.5 | 3,303.41 | 15,968 |
| October 13, 2025 | 3,305.19 | 3,301.25 | 3,301.25 | 3,307.52 | 3,296 | 3,196 |
| October 10, 2025 | 3,319.5 | 3,299 | 3,299 | 3,319.5 | 3,291.36 | 835 |
| October 09, 2025 | 3,299.86 | 3,291.5 | 3,291.5 | 3,300.64 | 3,289.76 | 2,782 |
| October 08, 2025 | 3,292.81 | 3,296.5 | 3,296.5 | 3,300.93 | 3,291 | 5,662 |
| October 07, 2025 | 3,288.08 | 3,283.5 | 3,283.5 | 3,295.5 | 3,280.5 | 6,004 |
| October 06, 2025 | 3,271 | 3,283 | 3,283 | 3,294.32 | 3,271 | 13,049 |
| October 03, 2025 | 3,287.08 | 3,293.75 | 3,293.75 | 3,298.96 | 3,287.08 | 9,425 |
| October 02, 2025 | 3,309.5 | 3,290 | 3,290 | 3,309.5 | 3,282.5 | 2,285 |
