4,828.13
-24.375(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,859.25 | 4,828.13 | 4,828.13 | 4,859.25 | 4,803.23 | 7,309 |
| December 03, 2025 | 4,893.25 | 4,852.5 | 4,852.5 | 4,910.63 | 4,846 | 9,471 |
| December 02, 2025 | 4,870.75 | 4,878.75 | 4,878.75 | 4,912.14 | 4,870.75 | 10,592 |
| December 01, 2025 | 4,766.5 | 4,789.75 | 4,789.75 | 4,800.25 | 4,754.25 | 6,376 |
| November 28, 2025 | 4,781.25 | 4,797.25 | 4,797.25 | 4,807.5 | 4,764.7 | 7,641 |
| November 27, 2025 | 4,858.75 | 4,859.25 | 4,859.25 | 4,884.25 | 4,854 | 7,717 |
| November 26, 2025 | 4,817.75 | 4,834 | 4,834 | 4,834.25 | 4,793.84 | 18,141 |
| November 25, 2025 | 4,737 | 4,706 | 4,706 | 4,743 | 4,675 | 12,574 |
| November 24, 2025 | 4,690.75 | 4,757.75 | 4,757.75 | 4,782.47 | 4,646.25 | 26,760 |
| November 21, 2025 | 4,663.75 | 4,690.75 | 4,690.75 | 4,707.85 | 4,622.75 | 36,961 |
| November 20, 2025 | 4,927.83 | 4,833.88 | 4,833.88 | 4,939 | 4,833.88 | 13,380 |
| November 19, 2025 | 4,791.25 | 4,808 | 4,808 | 4,866 | 4,790 | 115,518 |
| November 18, 2025 | 4,829 | 4,863.75 | 4,863.75 | 4,863.75 | 4,810 | 29,305 |
| November 17, 2025 | 5,016.75 | 5,014.25 | 5,014.25 | 5,029.5 | 4,968.79 | 202,648 |
| November 14, 2025 | 4,917.25 | 5,014 | 5,014 | 5,018 | 4,860 | 166,233 |
| November 13, 2025 | 5,128.5 | 5,042.75 | 5,042.75 | 5,140.5 | 5,042.75 | 113,364 |
| November 12, 2025 | 5,114.75 | 5,091 | 5,091 | 5,134.25 | 5,082.4 | 18,328 |
| November 11, 2025 | 5,059.5 | 5,053 | 5,053 | 5,076.75 | 5,035.25 | 52,382 |
| November 10, 2025 | 5,021.5 | 5,018.5 | 5,018.5 | 5,057.75 | 5,016.46 | 7,176 |
| November 07, 2025 | 4,890.12 | 4,788.75 | 4,788.75 | 4,912.93 | 4,782.5 | 47,783 |
| November 06, 2025 | 5,041.75 | 4,957 | 4,957 | 5,057.75 | 4,952.75 | 24,463 |
| November 05, 2025 | 4,997.75 | 5,143.75 | 5,143.75 | 5,148.23 | 4,991.5 | 14,612 |
| November 04, 2025 | 5,183.75 | 5,201.75 | 5,201.75 | 5,217.5 | 5,141.75 | 34,644 |
| November 03, 2025 | 5,379.75 | 5,363.75 | 5,363.75 | 5,405.61 | 5,335.19 | 56,934 |
| October 31, 2025 | 5,202.5 | 5,162.38 | 5,162.38 | 5,211.76 | 5,159.75 | 23,781 |
| October 30, 2025 | 5,116.75 | 5,091.75 | 5,091.75 | 5,127.22 | 5,074.25 | 47,405 |
| October 29, 2025 | 5,053.75 | 5,150.75 | 5,150.75 | 5,152.75 | 5,029.77 | 27,729 |
| October 28, 2025 | 4,885 | 4,940.88 | 4,940.88 | 4,945 | 4,868.25 | 13,965 |
| October 27, 2025 | 4,951.25 | 4,939.38 | 4,939.38 | 4,969.25 | 4,930.5 | 17,365 |
| October 24, 2025 | 4,795.5 | 4,827.13 | 4,827.13 | 4,828.45 | 4,781 | 16,150 |
| October 23, 2025 | 4,662.25 | 4,703.88 | 4,703.88 | 4,712.25 | 4,645 | 28,336 |
| October 22, 2025 | 4,744.75 | 4,691.5 | 4,691.5 | 4,745.75 | 4,691.5 | 9,575 |
| October 21, 2025 | 4,674.36 | 4,654.25 | 4,654.25 | 4,682.75 | 4,650 | 30,538 |
| October 20, 2025 | 4,666 | 4,717.88 | 4,717.88 | 4,719.5 | 4,659.45 | 19,089 |
| October 17, 2025 | 4,560 | 4,583.5 | 4,583.5 | 4,602.01 | 4,483.25 | 49,448 |
| October 16, 2025 | 4,561.5 | 4,594.63 | 4,594.63 | 4,606.75 | 4,552.5 | 17,481 |
| October 15, 2025 | 4,475 | 4,443.38 | 4,443.38 | 4,475 | 4,443.38 | 82,808 |
| October 14, 2025 | 4,324.5 | 4,339.75 | 4,339.75 | 4,339.75 | 4,285.5 | 8,570 |
| October 13, 2025 | 4,353.5 | 4,386.13 | 4,386.13 | 4,400 | 4,353.5 | 24,130 |
| October 10, 2025 | 4,437.5 | 4,299.5 | 4,299.5 | 4,455.5 | 4,299.5 | 14,938 |
| October 09, 2025 | 4,394.25 | 4,398.25 | 4,398.25 | 4,415.75 | 4,379.5 | 17,799 |
| October 08, 2025 | 4,312.75 | 4,388.38 | 4,388.38 | 4,389.5 | 4,300.25 | 14,718 |
| October 07, 2025 | 4,379.75 | 4,368.75 | 4,368.75 | 4,419.5 | 4,368.75 | 27,096 |
| October 06, 2025 | 4,363.25 | 4,396.13 | 4,396.13 | 4,410 | 4,352.66 | 19,751 |
| October 03, 2025 | 4,348.25 | 4,356.38 | 4,356.38 | 4,413.5 | 4,334.5 | 6,117 |
| October 02, 2025 | 4,313.25 | 4,324.25 | 4,324.25 | 4,348.25 | 4,309 | 37,556 |
| October 01, 2025 | 4,168.25 | 4,227.38 | 4,227.38 | 4,227.38 | 4,168.25 | 18,389 |
| September 30, 2025 | 4,137.25 | 4,143.88 | 4,143.88 | 4,149.5 | 4,137.25 | 1,290 |
| September 29, 2025 | 4,172.25 | 4,168.5 | 4,168.5 | 4,179 | 4,157.5 | 15,676 |
| September 26, 2025 | 4,088 | 4,087.75 | 4,087.75 | 4,093.75 | 4,065.3 | 16,069 |
| September 25, 2025 | 4,192.5 | 4,186 | 4,186 | 4,196 | 4,158.09 | 17,200 |
| September 24, 2025 | 4,196.25 | 4,161.25 | 4,161.25 | 4,199.25 | 4,161.25 | 3,259 |
| September 23, 2025 | 4,207.75 | 4,216.25 | 4,216.25 | 4,222.31 | 4,193.75 | 8,353 |
| September 22, 2025 | 4,199.25 | 4,175.63 | 4,175.63 | 4,199.25 | 4,165.25 | 9,349 |
| September 19, 2025 | 4,105.25 | 4,122 | 4,122 | 4,127.5 | 4,105.25 | 40,871 |
| September 18, 2025 | 4,133.25 | 4,137.25 | 4,137.25 | 4,142.75 | 4,113.75 | 15,349 |
| September 17, 2025 | 4,067.25 | 4,072 | 4,072 | 4,073 | 4,060.5 | 6,279 |
| September 16, 2025 | 4,127 | 4,092 | 4,092 | 4,127.44 | 4,086 | 28,898 |
| September 15, 2025 | 4,049.25 | 4,043 | 4,043 | 4,049.5 | 4,024 | 25,177 |
| September 12, 2025 | 4,030.75 | 4,019 | 4,019 | 4,030.75 | 4,015.5 | 35,420 |