3,865.00
+6(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,892 | 3,859 | 3,859 | 3,892 | 3,854 | 2,401 |
| December 03, 2025 | 3,848 | 3,840.5 | 3,840.5 | 3,868 | 3,829 | 10,424 |
| December 02, 2025 | 3,889 | 3,879.5 | 3,879.5 | 3,894 | 3,873 | 1,135 |
| December 01, 2025 | 3,909 | 3,913.5 | 3,913.5 | 3,913.85 | 3,895 | 809,511 |
| November 28, 2025 | 3,942 | 3,911 | 3,911 | 3,942 | 3,911 | 3,460 |
| November 27, 2025 | 3,900 | 3,892 | 3,892 | 3,905.95 | 3,889 | 2,120 |
| November 26, 2025 | 3,896 | 3,885 | 3,885 | 3,900 | 3,880 | 4,335 |
| November 25, 2025 | 3,841 | 3,865 | 3,865 | 3,865 | 3,840 | 3,563 |
| November 24, 2025 | 3,852 | 3,852 | 3,852 | 3,861.94 | 3,833.64 | 9,171 |
| November 21, 2025 | 3,840 | 3,836 | 3,838 | 3,844 | 3,811 | 5,124 |
| November 20, 2025 | 3,812 | 3,797 | 3,797 | 3,820.87 | 3,796.12 | 1,650 |
| November 19, 2025 | 3,799 | 3,805 | 3,805 | 3,819 | 3,799 | 8,394 |
| November 18, 2025 | 3,797 | 3,801 | 3,801 | 3,801 | 3,784.06 | 1,580 |
| November 17, 2025 | 3,893.97 | 3,873 | 3,873 | 3,893.97 | 3,871 | 1,183 |
| November 14, 2025 | 3,899 | 3,909 | 3,909 | 3,910 | 3,881 | 1,179 |
| November 13, 2025 | 3,903 | 3,871 | 3,871 | 3,917 | 3,869.28 | 18,614 |
| November 12, 2025 | 3,903 | 3,905 | 3,905 | 3,913 | 3,873 | 11,994 |
| November 11, 2025 | 3,865 | 3,872.5 | 3,872.5 | 3,880 | 3,860 | 9,186 |
| November 10, 2025 | 3,870 | 3,868.5 | 3,868.5 | 3,882 | 3,856 | 6,148 |
| November 07, 2025 | 3,871 | 3,834 | 3,834 | 3,872.7 | 3,834 | 3,529 |
| November 06, 2025 | 3,865.93 | 3,857 | 3,857 | 3,883 | 3,857 | 6,134 |
| November 05, 2025 | 3,878 | 3,868 | 3,868 | 3,912 | 3,867 | 5,434 |
| November 04, 2025 | 3,871 | 3,894 | 3,894 | 3,895.95 | 3,865 | 1,944 |
| November 03, 2025 | 3,837 | 3,831 | 3,831 | 3,848 | 3,826 | 4,083 |
| October 31, 2025 | 3,849 | 3,833 | 3,833 | 3,860 | 3,833 | 18,057 |
| October 30, 2025 | 3,844 | 3,851 | 3,851 | 3,852 | 3,827 | 53,665 |
| October 29, 2025 | 3,815 | 3,824 | 3,824 | 3,824 | 3,807.3 | 16,898 |
| October 28, 2025 | 3,838 | 3,845 | 3,845 | 3,846.95 | 3,824 | 87,234 |
| October 27, 2025 | 3,874 | 3,866 | 3,866 | 3,881 | 3,864 | 7,827 |
| October 24, 2025 | 3,819.94 | 3,847 | 3,847 | 3,847 | 3,819.94 | 3,867 |
| October 23, 2025 | 3,821 | 3,825 | 3,825 | 3,830.93 | 3,813.68 | 6,949 |
| October 22, 2025 | 3,819 | 3,797 | 3,797 | 3,829 | 3,797 | 13,067 |
| October 21, 2025 | 3,782 | 3,791 | 3,791 | 3,794 | 3,781 | 8,733 |
| October 20, 2025 | 3,785 | 3,810 | 3,810 | 3,819.94 | 3,784.9 | 4,951 |
| October 17, 2025 | 3,754 | 3,779 | 3,779 | 3,788.93 | 3,733.28 | 3,438 |
| October 16, 2025 | 3,752.27 | 3,768 | 3,768 | 3,768 | 3,747.6 | 2,160 |
| October 15, 2025 | 3,774.21 | 3,773.5 | 3,773.5 | 3,788.94 | 3,772 | 3,883 |
| October 14, 2025 | 3,726 | 3,735.5 | 3,735.5 | 3,735.5 | 3,711 | 11,399 |
| October 13, 2025 | 3,702 | 3,712.5 | 3,712.5 | 3,732 | 3,702 | 13,756 |
| October 10, 2025 | 3,738 | 3,718 | 3,718 | 3,751 | 3,707 | 10,939 |
| October 09, 2025 | 3,805 | 3,799 | 3,799 | 3,806 | 3,788 | 20,961 |
| October 08, 2025 | 3,763.29 | 3,782.5 | 3,782.5 | 3,792 | 3,763.29 | 1,565 |
| October 07, 2025 | 3,795 | 3,795.5 | 3,795.5 | 3,820 | 3,795 | 8,523 |
| October 06, 2025 | 3,857 | 3,843.5 | 3,843.5 | 3,858 | 3,820.41 | 13,371 |
| October 03, 2025 | 3,815.06 | 3,822 | 3,822 | 3,837.93 | 3,815.06 | 3,280 |
| October 02, 2025 | 3,786 | 3,778 | 3,778 | 3,802.81 | 3,778 | 10,146 |
| October 01, 2025 | 3,790 | 3,784 | 3,784 | 3,793 | 3,776 | 167,893 |
| September 30, 2025 | 3,831 | 3,793.5 | 3,793.5 | 3,831 | 3,785.24 | 1,611 |
| September 29, 2025 | 3,821 | 3,815.5 | 3,815.5 | 3,828.65 | 3,801 | 4,661 |
| September 26, 2025 | 3,847 | 3,826.5 | 3,826.5 | 3,847 | 3,826.5 | 560 |
| September 25, 2025 | 3,815 | 3,823.5 | 3,823.5 | 3,823.5 | 3,804.31 | 6,213 |
| September 24, 2025 | 3,813 | 3,812 | 3,812 | 3,824 | 3,811 | 1,774 |
| September 23, 2025 | 3,842 | 3,830.5 | 3,830.5 | 3,850.05 | 3,826 | 1,432 |
| September 22, 2025 | 3,819 | 3,830.5 | 3,830.5 | 3,839 | 3,819 | 3,115 |
| September 19, 2025 | 3,812 | 3,823 | 3,823 | 3,828 | 3,808 | 1,060 |
| September 18, 2025 | 3,841.73 | 3,831 | 3,831 | 3,841.73 | 3,810 | 2,348 |
| September 17, 2025 | 3,811.05 | 3,805.5 | 3,805.5 | 3,813.92 | 3,799.8 | 1,815 |
| September 16, 2025 | 3,826.49 | 3,818 | 3,818 | 3,828 | 3,818 | 2,541 |
| September 15, 2025 | 3,832 | 3,816.5 | 3,816.5 | 3,832 | 3,801.25 | 2,493 |
| September 12, 2025 | 3,832 | 3,810.5 | 3,810.5 | 3,832 | 3,810.5 | 1,712 |
