4,608.00
+8(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,608 | 4,608 | 4,608 | 4,638 | 4,608 | 197,552 |
| December 03, 2025 | 4,614 | 4,600 | 4,600 | 4,640 | 4,580 | 222,526 |
| December 02, 2025 | 4,624 | 4,600 | 4,600 | 4,626 | 4,566 | 330,260 |
| December 01, 2025 | 4,598 | 4,614 | 4,614 | 4,652 | 4,532 | 629,088 |
| November 28, 2025 | 4,640 | 4,626 | 4,626 | 4,660 | 4,598 | 304,115 |
| November 27, 2025 | 4,636 | 4,634 | 4,634 | 4,667 | 4,614 | 461,005 |
| November 26, 2025 | 4,600 | 4,638 | 4,638 | 4,642 | 4,568 | 748,169 |
| November 25, 2025 | 4,734 | 4,592 | 4,592 | 4,734 | 4,572 | 748,152 |
| November 24, 2025 | 4,872 | 4,870 | 4,870 | 4,896 | 4,844 | 538,873 |
| November 21, 2025 | 4,770 | 4,834 | 4,834 | 4,850 | 4,758 | 266,701 |
| November 20, 2025 | 4,860 | 4,800 | 4,800 | 4,866 | 4,798 | 222,836 |
| November 19, 2025 | 4,760 | 4,824 | 4,824 | 4,834.68 | 4,760 | 233,105 |
| November 18, 2025 | 4,794 | 4,776 | 4,776 | 4,828 | 4,774 | 326,229 |
| November 17, 2025 | 4,934 | 4,858 | 4,858 | 4,944 | 4,858 | 677,633 |
| November 14, 2025 | 4,978 | 4,928 | 4,928 | 4,978 | 4,880 | 276,832 |
| November 13, 2025 | 5,075 | 4,996 | 4,996 | 5,075 | 4,982 | 155,842 |
| November 12, 2025 | 5,030 | 5,060 | 5,060 | 5,070 | 5,015 | 204,994 |
| November 11, 2025 | 5,035 | 5,030 | 5,030 | 5,060 | 4,978 | 309,086 |
| November 10, 2025 | 5,000 | 4,980 | 4,980 | 5,010 | 4,954 | 140,965 |
| November 07, 2025 | 5,045 | 4,954 | 4,954 | 5,050 | 4,904 | 169,765 |
| November 06, 2025 | 5,110 | 5,035 | 5,035 | 5,138.17 | 5,020 | 264,032 |
| November 05, 2025 | 5,100 | 5,130 | 5,130 | 5,150 | 5,075 | 234,286 |
| November 04, 2025 | 5,020 | 5,100 | 5,100 | 5,120 | 4,994 | 395,430 |
| November 03, 2025 | 5,075 | 5,040 | 5,040 | 5,090 | 5,015 | 515,146 |
| October 31, 2025 | 5,085 | 5,065 | 5,065 | 5,095 | 5,045 | 277,094 |
| October 30, 2025 | 5,055 | 5,065 | 5,065 | 5,100 | 5,030 | 384,242 |
| October 29, 2025 | 5,070 | 5,065 | 5,065 | 5,095 | 5,050 | 315,040 |
| October 28, 2025 | 5,085 | 5,070 | 5,070 | 5,110 | 5,040 | 1.08M |
| October 27, 2025 | 5,085 | 5,085 | 5,085 | 5,110 | 5,065 | 203,848 |
| October 24, 2025 | 5,040 | 5,080 | 5,080 | 5,085 | 5,034.32 | 196,498 |
| October 23, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,962 | 244,329 |
| October 22, 2025 | 4,934 | 4,960 | 4,960 | 4,974 | 4,910 | 272,267 |
| October 21, 2025 | 4,922 | 4,930 | 4,930 | 4,942 | 4,900 | 390,667 |
| October 20, 2025 | 4,838 | 4,892 | 4,892 | 4,902 | 4,818 | 272,108 |
| October 17, 2025 | 4,818 | 4,824 | 4,824 | 4,852 | 4,790 | 345,787 |
| October 16, 2025 | 4,864 | 4,864 | 4,864 | 4,882 | 4,820 | 308,822 |
| October 15, 2025 | 4,812 | 4,850 | 4,850 | 4,856 | 4,794 | 290,686 |
| October 14, 2025 | 4,788 | 4,784 | 4,784 | 4,808 | 4,758 | 338,035 |
| October 13, 2025 | 4,896 | 4,812 | 4,812 | 4,914 | 4,798 | 783,170 |
| October 10, 2025 | 4,984 | 4,886 | 4,886 | 4,990 | 4,884 | 766,643 |
| October 09, 2025 | 4,942 | 4,938 | 4,938 | 4,976 | 4,926 | 329,942 |
| October 08, 2025 | 4,940 | 4,942 | 4,942 | 4,996 | 4,938 | 359,987 |
| October 07, 2025 | 4,988 | 4,942 | 4,942 | 5,015 | 4,942 | 408,005 |
| October 06, 2025 | 4,934 | 4,984 | 4,984 | 5,015 | 4,920 | 334,621 |
| October 03, 2025 | 4,866 | 4,948 | 4,948 | 4,948 | 4,837.75 | 424,439 |
| October 02, 2025 | 4,756 | 4,824 | 4,824 | 4,828 | 4,756 | 238,983 |
| October 01, 2025 | 4,762 | 4,780 | 4,780 | 4,862.75 | 4,732 | 472,666 |
| September 30, 2025 | 4,656 | 4,722 | 4,722 | 4,722 | 4,636 | 433,545 |
| September 29, 2025 | 4,616 | 4,652 | 4,652 | 4,654 | 4,592 | 393,699 |
| September 26, 2025 | 4,606 | 4,590 | 4,590 | 4,606 | 4,572 | 312,622 |
| September 25, 2025 | 4,610 | 4,592 | 4,592 | 4,610 | 4,574 | 380,755 |
| September 24, 2025 | 4,628 | 4,612 | 4,612 | 4,637 | 4,586 | 805,996 |
| September 23, 2025 | 4,640 | 4,638 | 4,638 | 4,672 | 4,635.31 | 180,375 |
| September 22, 2025 | 4,630 | 4,634 | 4,634 | 4,646 | 4,618 | 595,874 |
| September 19, 2025 | 4,652 | 4,636 | 4,636 | 4,678 | 4,622 | 1.37M |
| September 18, 2025 | 4,606 | 4,664 | 4,664 | 4,700 | 4,606 | 590,075 |
| September 17, 2025 | 4,660 | 4,648 | 4,648 | 4,692 | 4,648 | 439,512 |
| September 16, 2025 | 4,638 | 4,646 | 4,646 | 4,698 | 4,606 | 464,719 |
| September 15, 2025 | 4,674 | 4,642 | 4,642 | 4,752 | 4,642 | 914,661 |
| September 12, 2025 | 4,684 | 4,670 | 4,670 | 4,705.04 | 4,658 | 435,158 |