3,126.00
-9(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,135 | 3,126 | 3,126 | 3,148 | 3,122.6 | 220,863 |
| December 23, 2025 | 3,150 | 3,135 | 3,135 | 3,163 | 3,129 | 916,216 |
| December 22, 2025 | 3,157 | 3,145 | 3,145 | 3,160.33 | 3,106 | 1.09M |
| December 19, 2025 | 3,186 | 3,176 | 3,176 | 3,632.04 | 3,164 | 8.77M |
| December 18, 2025 | 3,187 | 3,197 | 3,197 | 3,199 | 3,162 | 3.81M |
| December 17, 2025 | 3,190 | 3,181 | 3,181 | 3,217 | 3,172 | 1.11M |
| December 16, 2025 | 3,230 | 3,191 | 3,191 | 3,234 | 3,171 | 902,847 |
| December 15, 2025 | 3,199 | 3,215 | 3,215 | 3,225 | 3,180.52 | 1.19M |
| December 12, 2025 | 3,276 | 3,179 | 3,179 | 3,289 | 3,172 | 1.9M |
| December 11, 2025 | 3,307 | 3,265 | 3,265 | 3,307 | 3,265 | 951,082 |
| December 10, 2025 | 3,302 | 3,283 | 3,283 | 3,322 | 3,281 | 1.05M |
| December 09, 2025 | 3,242 | 3,312 | 3,312 | 3,329 | 3,211 | 1.15M |
| December 08, 2025 | 3,253 | 3,262 | 3,262 | 3,268 | 3,233 | 1.34M |
| December 05, 2025 | 3,302 | 3,250 | 3,250 | 3,317 | 3,242 | 778,492 |
| December 04, 2025 | 3,252 | 3,300 | 3,300 | 3,307 | 3,237 | 921,748 |
| December 03, 2025 | 3,255 | 3,271 | 3,271 | 3,308 | 3,241 | 1.58M |
| December 02, 2025 | 3,256 | 3,260 | 3,260 | 3,270 | 3,236 | 1.27M |
| December 01, 2025 | 3,213 | 3,235 | 3,235 | 3,260 | 3,210.12 | 832,532 |
| November 28, 2025 | 3,210 | 3,208 | 3,208 | 3,228 | 3,200 | 688,435 |
| November 27, 2025 | 3,251 | 3,200 | 3,200 | 3,255 | 3,157 | 1.15M |
| November 26, 2025 | 3,229 | 3,277 | 3,236.19 | 3,279 | 3,223 | 1.12M |
| November 25, 2025 | 3,151 | 3,218 | 3,177.92 | 3,229 | 3,142 | 3.45M |
| November 24, 2025 | 3,220 | 3,158 | 3,158 | 3,227 | 3,158 | 4.38M |
| November 21, 2025 | 3,261 | 3,224 | 3,224 | 3,267 | 3,188.73 | 2.29M |
| November 20, 2025 | 3,245 | 3,260 | 3,260 | 3,275.07 | 3,215 | 2.77M |
| November 19, 2025 | 3,240 | 3,239 | 3,239 | 3,268 | 3,222 | 885,347 |
| November 18, 2025 | 3,147 | 3,229 | 3,229 | 3,266 | 3,105 | 1.39M |
| November 17, 2025 | 3,140 | 3,153 | 3,153 | 3,170 | 3,131 | 3.12M |
| November 14, 2025 | 3,192 | 3,151 | 3,151 | 3,192 | 3,134 | 874,283 |
| November 13, 2025 | 3,214 | 3,200 | 3,200 | 3,221 | 3,180 | 1.57M |
| November 12, 2025 | 3,229 | 3,230 | 3,230 | 3,239 | 3,216 | 1.61M |
| November 11, 2025 | 3,207 | 3,224 | 3,224 | 3,234 | 3,194 | 810,943 |
| November 10, 2025 | 3,161 | 3,179 | 3,179 | 3,190 | 3,144 | 2.06M |
| November 07, 2025 | 3,173 | 3,171 | 3,171 | 3,179 | 3,133 | 1.62M |
| November 06, 2025 | 3,153 | 3,173 | 3,173 | 3,184 | 3,129 | 5.51M |
| November 05, 2025 | 3,086 | 3,140 | 3,140 | 3,150 | 3,072 | 1.06M |
| November 04, 2025 | 3,054 | 3,077 | 3,077 | 3,082 | 3,028 | 1.03M |
| November 03, 2025 | 3,022 | 3,058 | 3,058 | 3,059 | 3,022 | 881,848 |
| October 31, 2025 | 3,032 | 3,025 | 3,025 | 3,051 | 3,018 | 1.12M |
| October 30, 2025 | 3,030 | 3,032 | 3,032 | 3,047 | 3,009 | 1.88M |
| October 29, 2025 | 3,025 | 3,044 | 3,044 | 3,057 | 3,013 | 1.37M |
| October 28, 2025 | 3,009 | 3,019 | 3,019 | 3,029 | 2,986 | 2.91M |
| October 27, 2025 | 3,005 | 3,005 | 3,005 | 3,020 | 2,996 | 840,336 |
| October 24, 2025 | 3,005 | 3,006 | 3,006 | 3,019 | 2,993.97 | 806,229 |
| October 23, 2025 | 3,002 | 3,021 | 3,021 | 3,040 | 2,978 | 762,287 |
| October 22, 2025 | 2,960 | 2,993 | 2,993 | 2,993 | 2,946 | 3.22M |
| October 21, 2025 | 2,994 | 2,942 | 2,942 | 2,997 | 2,940.58 | 394,135 |
| October 20, 2025 | 3,000 | 2,985 | 2,985 | 3,012.16 | 2,977 | 763,314 |
| October 17, 2025 | 2,982 | 3,006 | 3,006 | 3,008 | 2,970 | 1.35M |
| October 16, 2025 | 3,022 | 2,988 | 2,988 | 3,033 | 2,981.75 | 1.97M |
| October 15, 2025 | 3,093 | 3,019 | 3,019 | 3,098 | 3,008 | 1.77M |
| October 14, 2025 | 3,129 | 3,093 | 3,093 | 3,152 | 3,003 | 1.6M |
| October 13, 2025 | 3,141 | 3,117 | 3,117 | 3,147 | 3,108 | 942,692 |
| October 10, 2025 | 3,109 | 3,143 | 3,143 | 3,143 | 3,099 | 1.11M |
| October 09, 2025 | 3,125 | 3,094 | 3,094 | 3,154 | 3,094 | 1.92M |
| October 08, 2025 | 3,120 | 3,121 | 3,121 | 3,133 | 3,088.01 | 1.07M |
| October 07, 2025 | 3,037 | 3,105 | 3,105 | 3,114 | 3,009 | 3.24M |
| October 06, 2025 | 3,036 | 3,004 | 3,004 | 3,052 | 3,004 | 1.38M |
| October 03, 2025 | 3,069 | 3,040 | 3,040 | 3,084 | 3,037 | 1.43M |
| October 02, 2025 | 3,089 | 3,059 | 3,059 | 3,096 | 3,038 | 1.96M |