3,224.00
-11(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,206 | 3,224 | 3,224 | 3,250 | 3,206 | 373,299 |
| December 23, 2025 | 3,250 | 3,235 | 3,235 | 3,287 | 3,224 | 974,368 |
| December 22, 2025 | 3,249 | 3,240 | 3,240 | 3,289 | 3,194 | 1.19M |
| December 19, 2025 | 3,243 | 3,275 | 3,275 | 3,290.66 | 3,232 | 8.04M |
| December 18, 2025 | 3,213 | 3,271 | 3,271 | 3,311 | 3,201 | 2.84M |
| December 17, 2025 | 3,232 | 3,213 | 3,213 | 3,239 | 3,187 | 2.38M |
| December 16, 2025 | 3,150 | 3,210 | 3,210 | 3,215 | 3,144 | 1.43M |
| December 15, 2025 | 3,146 | 3,155 | 3,155 | 3,198 | 3,139 | 1.6M |
| December 12, 2025 | 3,190 | 3,128 | 3,128 | 3,206.5 | 3,113 | 1.02M |
| December 11, 2025 | 3,125 | 3,175 | 3,175 | 3,183 | 3,122 | 2.48M |
| December 10, 2025 | 3,134 | 3,122 | 3,122 | 3,212 | 3,111 | 2M |
| December 09, 2025 | 3,208 | 3,159 | 3,159 | 3,333.11 | 3,159 | 1.53M |
| December 08, 2025 | 3,220 | 3,194 | 3,194 | 3,242 | 3,170 | 2.3M |
| December 05, 2025 | 3,154 | 3,231 | 3,231 | 3,284 | 3,153 | 3.1M |
| December 04, 2025 | 3,030 | 3,153 | 3,153 | 3,179 | 3,018.63 | 3.2M |
| December 03, 2025 | 3,008 | 2,999 | 2,999 | 3,024 | 2,957 | 1.91M |
| December 02, 2025 | 3,040 | 3,008 | 3,008 | 3,056.84 | 2,982 | 2.54M |
| December 01, 2025 | 3,132 | 3,044 | 3,044 | 3,136 | 3,044 | 2.72M |
| November 28, 2025 | 3,193 | 3,158 | 3,158 | 3,211 | 3,140 | 1.45M |
| November 27, 2025 | 3,190 | 3,196 | 3,196 | 3,256 | 3,187.5 | 809,219 |
| November 26, 2025 | 3,267 | 3,246 | 3,246 | 3,267 | 3,191 | 1.87M |
| November 25, 2025 | 3,216 | 3,244 | 3,244 | 3,257 | 3,165 | 3.47M |
| November 24, 2025 | 3,300 | 3,236 | 3,236 | 3,341.36 | 3,226 | 7.77M |
| November 21, 2025 | 3,232 | 3,273 | 3,273 | 3,301 | 3,200 | 2.36M |
| November 20, 2025 | 3,348 | 3,314 | 3,314 | 3,388 | 3,306 | 1.1M |
| November 19, 2025 | 3,289 | 3,320 | 3,320 | 3,338 | 3,258 | 5.29M |
| November 18, 2025 | 3,325 | 3,276 | 3,276 | 3,364 | 3,276 | 3.44M |
| November 17, 2025 | 3,372 | 3,399 | 3,399 | 3,458 | 3,372 | 3.62M |
| November 14, 2025 | 3,304 | 3,335 | 3,335 | 3,437 | 3,242 | 5.06M |
| November 13, 2025 | 3,798 | 3,360 | 3,360 | 3,806 | 3,288 | 7.02M |
| November 12, 2025 | 4,210 | 4,069 | 4,069 | 4,216 | 4,036 | 2.48M |
| November 11, 2025 | 4,327 | 4,211 | 4,211 | 4,351 | 4,153 | 2.02M |
| November 10, 2025 | 4,278 | 4,302 | 4,302 | 4,329 | 4,254 | 1.39M |
| November 07, 2025 | 4,262 | 4,207 | 4,207 | 4,263 | 4,176 | 1.05M |
| November 06, 2025 | 4,323 | 4,245 | 4,245 | 4,361.5 | 4,237 | 1.3M |
| November 05, 2025 | 4,345 | 4,358 | 4,358 | 4,378 | 4,312 | 2.1M |
| November 04, 2025 | 4,354 | 4,363 | 4,363 | 4,377 | 4,269 | 1.77M |
| November 03, 2025 | 4,394 | 4,385 | 4,385 | 4,403 | 4,351 | 717,447 |
| October 31, 2025 | 4,454 | 4,400 | 4,400 | 4,462 | 4,369 | 724,033 |
| October 30, 2025 | 4,395 | 4,442 | 4,442 | 4,455 | 4,371 | 789,263 |
| October 29, 2025 | 4,437 | 4,446 | 4,446 | 4,485 | 4,418 | 686,312 |
| October 28, 2025 | 4,459 | 4,447 | 4,447 | 4,466 | 4,365 | 886,503 |
| October 27, 2025 | 4,450 | 4,459 | 4,459 | 4,497 | 4,432 | 537,352 |
| October 24, 2025 | 4,364 | 4,437 | 4,437 | 4,437 | 4,357.5 | 534,802 |
| October 23, 2025 | 4,370 | 4,354 | 4,354 | 4,374 | 4,320 | 1.38M |
| October 22, 2025 | 4,352 | 4,364 | 4,364 | 4,380 | 4,323 | 1.15M |
| October 21, 2025 | 4,300 | 4,326 | 4,326 | 4,335 | 4,295 | 1.05M |
| October 20, 2025 | 4,279 | 4,299 | 4,299 | 4,318 | 4,261 | 954,060 |
| October 17, 2025 | 4,203 | 4,272 | 4,272 | 4,287 | 4,196 | 1.53M |
| October 16, 2025 | 4,321 | 4,264 | 4,264 | 4,333 | 4,244 | 887,429 |
| October 15, 2025 | 4,383 | 4,302 | 4,302 | 4,394 | 4,285 | 1.04M |
| October 14, 2025 | 4,298 | 4,352 | 4,352 | 4,360 | 4,262.5 | 1.42M |
| October 13, 2025 | 4,340 | 4,311 | 4,311 | 4,367 | 4,300 | 3.48M |
| October 10, 2025 | 4,411 | 4,328 | 4,328 | 4,425 | 4,326 | 962,614 |
| October 09, 2025 | 4,380 | 4,389 | 4,389 | 4,401 | 4,352.97 | 1.71M |
| October 08, 2025 | 4,370 | 4,385 | 4,385 | 4,446 | 4,357 | 2.43M |
| October 07, 2025 | 4,342 | 4,363 | 4,363 | 4,376 | 4,337 | 1.24M |
| October 06, 2025 | 4,432 | 4,356 | 4,356 | 4,447 | 4,302 | 2.62M |
| October 03, 2025 | 4,330 | 4,426 | 4,426 | 4,426 | 4,281.48 | 3.99M |
| October 02, 2025 | 4,223 | 4,310 | 4,310 | 4,328 | 4,205 | 2.75M |
