3,192.75
-0.75(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,200 | 3,192.75 | 3,192.75 | 3,201 | 3,185.5 | 8,566 |
| December 23, 2025 | 3,179.5 | 3,193.5 | 3,193.5 | 3,196.21 | 3,178.5 | 24,011 |
| December 22, 2025 | 3,185 | 3,185.25 | 3,185.25 | 3,192.94 | 3,174.53 | 27,920 |
| December 19, 2025 | 3,182 | 3,198 | 3,198 | 3,199 | 3,176 | 53,689 |
| December 18, 2025 | 3,161 | 3,183 | 3,183 | 3,185 | 3,155.5 | 17,639 |
| December 17, 2025 | 3,176 | 3,158 | 3,158 | 3,180.5 | 3,157.5 | 95,132 |
| December 16, 2025 | 3,169.5 | 3,153.5 | 3,153.5 | 3,177.5 | 3,153.5 | 49,143 |
| December 15, 2025 | 3,163.5 | 3,176 | 3,176 | 3,180 | 3,161 | 35,908 |
| December 12, 2025 | 3,172.5 | 3,155 | 3,155 | 3,184 | 3,155 | 120,169 |
| December 11, 2025 | 3,140 | 3,158.5 | 3,158.5 | 3,163.88 | 3,136 | 151,149 |
| December 10, 2025 | 3,133 | 3,136.5 | 3,136.5 | 3,138.5 | 3,128.5 | 73,526 |
| December 09, 2025 | 3,150 | 3,138 | 3,138 | 3,151.5 | 3,101 | 327,244 |
| December 08, 2025 | 3,142.5 | 3,137 | 3,137 | 3,153 | 3,132.5 | 33,982 |
| December 05, 2025 | 3,147 | 3,137 | 3,137 | 3,153 | 3,137 | 106,149 |
| December 04, 2025 | 3,144 | 3,137 | 3,137 | 3,145 | 3,134.5 | 210,625 |
| December 03, 2025 | 3,149 | 3,129.5 | 3,129.5 | 3,153.5 | 3,128 | 9,707 |
| December 02, 2025 | 3,138 | 3,144.5 | 3,144.5 | 3,157.47 | 3,135 | 83,674 |
| December 01, 2025 | 3,130.5 | 3,136.5 | 3,136.5 | 3,143 | 3,123.5 | 23,791 |
| November 28, 2025 | 3,133.5 | 3,135 | 3,135 | 3,143.5 | 3,114.5 | 152,667 |
| November 27, 2025 | 3,120.5 | 3,124.5 | 3,124.5 | 3,130 | 3,117.5 | 16,542 |
| November 26, 2025 | 3,113 | 3,126.5 | 3,126.5 | 3,126.5 | 3,101.21 | 50,457 |
| November 25, 2025 | 3,077.5 | 3,093 | 3,093 | 3,098.5 | 3,063 | 45,376 |
| November 24, 2025 | 3,087.5 | 3,075 | 3,075 | 3,094 | 3,074 | 273,472 |
| November 21, 2025 | 3,051 | 3,067 | 3,067 | 3,073.7 | 3,046.5 | 33,062 |
| November 20, 2025 | 3,097 | 3,087.75 | 3,087.75 | 3,116.5 | 3,087.75 | 29,368 |
| November 19, 2025 | 3,078.5 | 3,076 | 3,076 | 3,094 | 3,067.5 | 27,104 |
| November 18, 2025 | 3,096 | 3,074 | 3,074 | 3,100 | 3,064.37 | 24,847 |
| November 17, 2025 | 3,149 | 3,128 | 3,128 | 3,152.5 | 3,124 | 33,745 |
| November 14, 2025 | 3,172.5 | 3,154 | 3,154 | 3,173.5 | 3,130 | 38,753 |
| November 13, 2025 | 3,213 | 3,183 | 3,183 | 3,220 | 3,183 | 247,659 |
| November 12, 2025 | 3,201 | 3,214.5 | 3,214.5 | 3,223.5 | 3,183 | 30,849 |
| November 11, 2025 | 3,160 | 3,182 | 3,182 | 3,185.5 | 3,154 | 163,307 |
| November 10, 2025 | 3,130.5 | 3,136.25 | 3,136.25 | 3,140.5 | 3,122.05 | 25,659 |
| November 07, 2025 | 3,117.5 | 3,094.25 | 3,094.25 | 3,120.5 | 3,090 | 21,764 |
| November 06, 2025 | 3,137.5 | 3,115.5 | 3,115.5 | 3,139 | 3,114.5 | 26,554 |
| November 05, 2025 | 3,111.5 | 3,137.75 | 3,137.75 | 3,143.5 | 3,108 | 152,208 |
| November 04, 2025 | 3,102.5 | 3,130.5 | 3,130.5 | 3,130.5 | 3,085.69 | 59,754 |
| November 03, 2025 | 3,129 | 3,123 | 3,123 | 3,138.99 | 3,123 | 21,408 |
| October 31, 2025 | 3,145.5 | 3,127.5 | 3,127.5 | 3,148.5 | 3,125 | 55,976 |
| October 30, 2025 | 3,151 | 3,149.5 | 3,149.5 | 3,156 | 3,132.5 | 34,730 |
| October 29, 2025 | 3,152 | 3,154.5 | 3,154.5 | 3,166 | 3,148.5 | 26,776 |
| October 28, 2025 | 3,133 | 3,146 | 3,146 | 3,150.48 | 3,129 | 10,800 |
| October 27, 2025 | 3,132.5 | 3,134.25 | 3,134.25 | 3,134.5 | 3,124.5 | 44,067 |
| October 24, 2025 | 3,124.5 | 3,131.75 | 3,131.75 | 3,133 | 3,109.5 | 18,755 |
| October 23, 2025 | 3,100.5 | 3,115 | 3,115 | 3,117.5 | 3,098 | 38,118 |
| October 22, 2025 | 3,104 | 3,095 | 3,095 | 3,110 | 3,095 | 57,471 |
| October 21, 2025 | 3,102 | 3,097.5 | 3,097.5 | 3,102 | 3,089.02 | 33,126 |
| October 20, 2025 | 3,084 | 3,094.5 | 3,094.5 | 3,099 | 3,075.73 | 66,590 |
| October 17, 2025 | 3,056 | 3,072 | 3,072 | 3,081.5 | 3,048.5 | 35,409 |
| October 16, 2025 | 3,075 | 3,095 | 3,095 | 3,095 | 3,069 | 65,131 |
| October 15, 2025 | 3,087 | 3,070.5 | 3,070.5 | 3,088.5 | 3,070.5 | 73,589 |
| October 14, 2025 | 3,053 | 3,066 | 3,066 | 3,066 | 3,041 | 29,179 |
| October 13, 2025 | 3,068 | 3,060.5 | 3,060.5 | 3,077 | 3,052 | 82,740 |
| October 10, 2025 | 3,098 | 3,054 | 3,054 | 3,102.5 | 3,050.5 | 63,030 |
| October 09, 2025 | 3,098 | 3,090 | 3,090 | 3,103.5 | 3,086.55 | 81,567 |
| October 08, 2025 | 3,074 | 3,095.25 | 3,095.25 | 3,096.5 | 3,074 | 46,258 |
| October 07, 2025 | 3,083 | 3,078.5 | 3,078.5 | 3,091.82 | 3,076.5 | 53,672 |
| October 06, 2025 | 3,090.5 | 3,084.5 | 3,084.5 | 3,093.5 | 3,065.68 | 33,742 |
| October 03, 2025 | 3,093.5 | 3,094 | 3,094 | 3,097.5 | 3,089 | 16,980 |
| October 02, 2025 | 3,076.5 | 3,083 | 3,083 | 3,091.5 | 3,070.5 | 38,517 |
