4,658.00
+8(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,646 | 4,658 | 4,658 | 4,668 | 4,640 | 52,607 |
| December 23, 2025 | 4,664 | 4,650 | 4,650 | 4,678 | 4,650 | 150,779 |
| December 22, 2025 | 4,644 | 4,654 | 4,654 | 4,670 | 4,628 | 420,784 |
| December 19, 2025 | 4,602 | 4,672 | 4,672 | 4,672 | 4,602 | 990,171 |
| December 18, 2025 | 4,556 | 4,624 | 4,624 | 4,624 | 4,546 | 1.15M |
| December 17, 2025 | 4,552 | 4,566 | 4,566 | 4,566 | 4,524 | 581,406 |
| December 16, 2025 | 4,492 | 4,524 | 4,524 | 4,554 | 4,482 | 369,422 |
| December 15, 2025 | 4,444 | 4,490 | 4,490 | 4,512.67 | 4,430.52 | 495,220 |
| December 12, 2025 | 4,418 | 4,424 | 4,424 | 4,480 | 4,418 | 711,508 |
| December 11, 2025 | 4,448 | 4,414 | 4,414 | 4,464 | 4,408 | 732,266 |
| December 10, 2025 | 4,422 | 4,434 | 4,434 | 4,468 | 4,404 | 594,782 |
| December 09, 2025 | 4,532 | 4,446 | 4,446 | 4,560 | 4,437 | 480,178 |
| December 08, 2025 | 4,574 | 4,532 | 4,532 | 4,600 | 4,532 | 352,797 |
| December 05, 2025 | 4,622 | 4,590 | 4,590 | 4,638 | 4,584 | 251,126 |
| 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 |
