3,125.00
+1(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,130 | 3,125 | 3,125 | 3,132 | 3,121 | 37,121 |
| December 23, 2025 | 3,102 | 3,124 | 3,124 | 3,128 | 3,088 | 70,683 |
| December 22, 2025 | 3,126 | 3,116 | 3,116 | 3,146 | 3,104 | 147,455 |
| December 19, 2025 | 3,075 | 3,106 | 3,106 | 3,115 | 3,061 | 152,626 |
| December 18, 2025 | 3,036 | 3,068 | 3,068 | 3,068 | 3,028.3 | 160,682 |
| December 17, 2025 | 3,090 | 3,017 | 3,017 | 3,106 | 3,017 | 138,352 |
| December 16, 2025 | 3,048 | 3,053 | 3,053 | 3,069 | 3,008 | 157,976 |
| December 15, 2025 | 3,113 | 3,090 | 3,090 | 3,127 | 3,065 | 223,256 |
| December 12, 2025 | 3,184 | 3,112 | 3,112 | 3,187 | 3,105 | 224,066 |
| December 11, 2025 | 3,171 | 3,148 | 3,148 | 3,192 | 3,129.73 | 119,169 |
| December 10, 2025 | 3,230 | 3,208 | 3,208 | 3,234 | 3,192 | 223,817 |
| December 09, 2025 | 3,230 | 3,228 | 3,228 | 3,237 | 3,209 | 108,900 |
| December 08, 2025 | 3,205 | 3,210 | 3,210 | 3,232 | 3,196 | 167,668 |
| December 05, 2025 | 3,187 | 3,177 | 3,177 | 3,199.61 | 3,166 | 88,139 |
| December 04, 2025 | 3,165 | 3,163 | 3,163 | 3,168 | 3,145 | 139,834 |
| December 03, 2025 | 3,201 | 3,162 | 3,162 | 3,209 | 3,141 | 249,173 |
| December 02, 2025 | 3,164 | 3,193 | 3,193 | 3,225 | 3,162 | 188,891 |
| December 01, 2025 | 3,141 | 3,162 | 3,162 | 3,162 | 3,119.77 | 186,240 |
| November 28, 2025 | 3,143 | 3,153 | 3,153 | 3,185 | 3,143 | 156,215 |
| November 27, 2025 | 3,152 | 3,143 | 3,143 | 3,159 | 3,141 | 74,852 |
| November 26, 2025 | 3,140 | 3,160 | 3,160 | 3,160 | 3,094 | 154,214 |
| November 25, 2025 | 3,124 | 3,095 | 3,095 | 3,124 | 3,049 | 401,355 |
| November 24, 2025 | 3,090 | 3,134 | 3,134 | 3,139 | 3,067.73 | 214,739 |
| November 21, 2025 | 3,055.94 | 3,054 | 3,054 | 3,082 | 3,012 | 762,263 |
| November 20, 2025 | 3,237 | 3,168 | 3,168 | 3,240 | 3,168 | 289,021 |
| November 19, 2025 | 3,109 | 3,146 | 3,146 | 3,181 | 3,103 | 242,034 |
| November 18, 2025 | 3,135 | 3,117 | 3,117 | 3,151 | 3,076 | 311,198 |
| November 17, 2025 | 3,214 | 3,170 | 3,170 | 3,226 | 3,153 | 265,839 |
| November 14, 2025 | 3,169 | 3,214 | 3,214 | 3,221 | 3,108 | 509,577 |
| November 13, 2025 | 3,267 | 3,188 | 3,188 | 3,267 | 3,176 | 131,175 |
| November 12, 2025 | 3,278 | 3,253 | 3,253 | 3,292 | 3,240 | 135,138 |
| November 11, 2025 | 3,270 | 3,228 | 3,228 | 3,277 | 3,221 | 193,068 |
| November 10, 2025 | 3,234 | 3,235 | 3,235 | 3,268 | 3,226 | 337,757 |
| November 07, 2025 | 3,220 | 3,127 | 3,127 | 3,222 | 3,120 | 321,372 |
| November 06, 2025 | 3,281 | 3,223 | 3,223 | 3,297 | 3,219 | 195,961 |
| November 05, 2025 | 3,274 | 3,315 | 3,315 | 3,328 | 3,259 | 425,241 |
| November 04, 2025 | 3,310 | 3,320 | 3,320 | 3,338 | 3,299 | 197,409 |
| November 03, 2025 | 3,339 | 3,343 | 3,343 | 3,394 | 3,335 | 156,968 |
| October 31, 2025 | 3,389 | 3,339 | 3,339 | 3,398 | 3,330 | 243,637 |
| October 30, 2025 | 3,366 | 3,349 | 3,349 | 3,379 | 3,335 | 245,440 |
| October 29, 2025 | 3,354 | 3,354 | 3,354 | 3,394 | 3,344 | 359,332 |
| October 28, 2025 | 3,250 | 3,293 | 3,293 | 3,309 | 3,246 | 270,264 |
| October 27, 2025 | 3,234 | 3,237 | 3,237 | 3,247 | 3,225 | 307,897 |
| October 24, 2025 | 3,155 | 3,196 | 3,196 | 3,196 | 3,106 | 311,798 |
| October 23, 2025 | 3,113 | 3,138 | 3,138 | 3,140 | 3,088.91 | 139,470 |
| October 22, 2025 | 3,137 | 3,087 | 3,087 | 3,140 | 3,087 | 210,010 |
| October 21, 2025 | 3,121 | 3,127 | 3,127 | 3,130 | 3,107 | 91,697 |
| October 20, 2025 | 3,097 | 3,126 | 3,126 | 3,131 | 3,087 | 321,619 |
| October 17, 2025 | 3,027 | 3,047 | 3,047 | 3,083 | 3,007 | 530,992 |
| October 16, 2025 | 3,090 | 3,086 | 3,086 | 3,101 | 3,074 | 130,582 |
| October 15, 2025 | 3,081 | 3,083 | 3,083 | 3,111 | 3,077 | 136,487 |
| October 14, 2025 | 3,093.97 | 3,073 | 3,073 | 3,101 | 3,040 | 360,753 |
| October 13, 2025 | 3,099 | 3,110 | 3,110 | 3,123.73 | 3,087 | 316,759 |
| October 10, 2025 | 3,177 | 3,084 | 3,084 | 3,195 | 3,084 | 352,083 |
| October 09, 2025 | 3,164 | 3,168 | 3,168 | 3,177 | 3,139 | 184,476 |
| October 08, 2025 | 3,105 | 3,133 | 3,133 | 3,136 | 3,096 | 252,670 |
| October 07, 2025 | 3,100 | 3,089 | 3,089 | 3,133 | 3,087 | 190,156 |
| October 06, 2025 | 3,105 | 3,106 | 3,106 | 3,121 | 3,091 | 215,680 |
| October 03, 2025 | 3,113 | 3,108 | 3,108 | 3,116 | 3,085 | 127,693 |
| October 02, 2025 | 3,078 | 3,102 | 3,102 | 3,114 | 3,077 | 162,919 |