3,153.00
+154(+5.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 4,072 | 4,142 | 4,142 | 4,165 | 4,053 | 1.4M |
| September 30, 2025 | 4,066 | 4,089 | 4,089 | 4,116 | 4,055 | 1.45M |
| September 29, 2025 | 4,025 | 4,025 | 4,025 | 4,086 | 3,996.5 | 2.71M |
| September 26, 2025 | 3,964 | 4,022 | 4,022 | 4,058 | 3,947 | 1.82M |
| September 25, 2025 | 3,870 | 3,947 | 3,947 | 3,977 | 3,799.5 | 1.75M |
| September 24, 2025 | 3,955 | 3,871 | 3,871 | 3,958 | 3,871 | 902,984 |
| September 23, 2025 | 3,936 | 3,935 | 3,935 | 4,003.01 | 3,930 | 821,201 |
| September 22, 2025 | 3,887 | 3,930 | 3,930 | 3,941 | 3,875.08 | 1.8M |
| September 19, 2025 | 3,926 | 3,878 | 3,878 | 3,931 | 3,862 | 3.41M |
| September 18, 2025 | 3,864 | 3,908 | 3,908 | 3,937 | 3,863 | 1.93M |
| September 17, 2025 | 3,803 | 3,831 | 3,831 | 3,850 | 3,774.4 | 1.26M |
| September 16, 2025 | 3,870 | 3,784 | 3,784 | 3,876 | 3,783 | 691,258 |
| September 15, 2025 | 3,845 | 3,862 | 3,862 | 3,868.4 | 3,815.8 | 1.31M |
| September 12, 2025 | 3,864 | 3,809 | 3,809 | 3,875.16 | 3,809 | 1.4M |