4,119.00
-18.75(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,132 | 4,119 | 4,119 | 4,132 | 4,119 | 0 |
| December 23, 2025 | 4,135 | 4,137.75 | 4,137.75 | 4,137.75 | 4,135 | 0 |
| December 22, 2025 | 4,090.5 | 4,088 | 4,088 | 4,090.5 | 4,088 | 411 |
| December 19, 2025 | 4,135 | 4,155 | 4,155 | 4,155 | 4,133.5 | 2,681 |
| December 18, 2025 | 4,120.47 | 4,139.75 | 4,139.75 | 4,139.75 | 4,120.47 | 3,300 |
| December 17, 2025 | 4,141 | 4,112.5 | 4,112.5 | 4,141 | 4,112.5 | 2,878 |
| December 16, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0 |
| December 15, 2025 | 4,184.31 | 4,185.5 | 4,185.5 | 4,198 | 4,180.28 | 1,484 |
| December 12, 2025 | 4,127.5 | 4,118.5 | 4,118.5 | 4,127.5 | 4,118.5 | 6,063 |
| December 11, 2025 | 4,090.53 | 4,110.75 | 4,110.75 | 4,115.5 | 4,090.53 | 4,892 |
| December 10, 2025 | 4,111.5 | 4,116.5 | 4,116.5 | 4,116.5 | 4,111.5 | 147 |
| December 09, 2025 | 4,134.98 | 4,132.25 | 4,132.25 | 4,134.98 | 4,128.25 | 329 |
| December 08, 2025 | 4,126.5 | 4,124.5 | 4,124.5 | 4,127 | 4,124.5 | 323 |
| December 05, 2025 | 4,154.12 | 4,159 | 4,159 | 4,161.44 | 4,153.5 | 1,327 |
| December 04, 2025 | 4,198.94 | 4,169 | 4,169 | 4,198.94 | 4,169 | 126 |
| December 03, 2025 | 4,119.5 | 4,101.5 | 4,101.5 | 4,119.5 | 4,101.5 | 258 |
| December 02, 2025 | 4,158.5 | 4,159.5 | 4,159.5 | 4,166 | 4,158.5 | 392 |
| December 01, 2025 | 4,148.5 | 4,162.5 | 4,162.5 | 4,162.5 | 4,138 | 20,755 |
| November 28, 2025 | 4,176.5 | 4,166 | 4,166 | 4,176.5 | 4,166 | 832 |
| November 27, 2025 | 4,189.53 | 4,180.75 | 4,180.75 | 4,191.41 | 4,180.75 | 578 |
| November 26, 2025 | 4,192 | 4,198.5 | 4,198.5 | 4,198.5 | 4,191.5 | 2,791 |
| November 25, 2025 | 4,143.5 | 4,161.5 | 4,161.5 | 4,165.5 | 4,140.41 | 11,095 |
| November 24, 2025 | 4,190 | 4,195.5 | 4,195.5 | 4,195.5 | 4,170 | 5,410 |
| November 21, 2025 | 4,171.5 | 4,156.25 | 4,156.25 | 4,171.5 | 4,151.5 | 940 |
| November 20, 2025 | 4,132.08 | 4,119.5 | 4,119.5 | 4,142.5 | 4,119.5 | 2,295 |
| November 19, 2025 | 4,087.5 | 4,104 | 4,104 | 4,127.5 | 4,087.5 | 3,650 |
| November 18, 2025 | 4,089.4 | 4,092.5 | 4,092.5 | 4,093 | 4,082.67 | 2,759 |
| November 17, 2025 | 4,195.06 | 4,188.75 | 4,188.75 | 4,200.22 | 4,188.75 | 455 |
| November 14, 2025 | 4,209 | 4,247.25 | 4,247.25 | 4,247.25 | 4,209 | 284 |
| November 13, 2025 | 4,266 | 4,212.25 | 4,212.25 | 4,266 | 4,212.25 | 28 |
| November 12, 2025 | 4,257.7 | 4,282.25 | 4,282.25 | 4,282.25 | 4,257.7 | 386 |
| November 11, 2025 | 4,233 | 4,238.5 | 4,238.5 | 4,238.5 | 4,233 | 74 |
| November 10, 2025 | 4,216.91 | 4,207.25 | 4,207.25 | 4,216.91 | 4,207.25 | 26 |
| November 07, 2025 | 4,160.5 | 4,160.5 | 4,160.5 | 4,160.5 | 4,160.5 | 3 |
| November 06, 2025 | 4,208.76 | 4,176.25 | 4,176.25 | 4,217.5 | 4,176.25 | 1,985 |
| November 05, 2025 | 4,183 | 4,198.5 | 4,198.5 | 4,198.5 | 4,183 | 521 |
| November 04, 2025 | 4,215 | 4,222.75 | 4,222.75 | 4,222.75 | 4,214.5 | 4 |
| November 03, 2025 | 4,186.5 | 4,186.75 | 4,186.75 | 4,195 | 4,184.5 | 4,646 |
| October 31, 2025 | 4,213 | 4,180 | 4,180 | 4,213 | 4,180 | 473 |
| October 30, 2025 | 4,183.5 | 4,203 | 4,203 | 4,203 | 4,179 | 8,135 |
| October 29, 2025 | 4,149.5 | 4,160 | 4,160 | 4,162 | 4,144.88 | 1,411 |
| October 28, 2025 | 4,150.56 | 4,174.5 | 4,174.5 | 4,177.5 | 4,150.56 | 1,984 |
| October 27, 2025 | 4,156.24 | 4,141.75 | 4,141.75 | 4,156.24 | 4,141.75 | 129 |
| October 24, 2025 | 4,111 | 4,141.5 | 4,141.5 | 4,141.5 | 4,111 | 7,779 |
| October 23, 2025 | 4,114.99 | 4,126 | 4,126 | 4,126 | 4,114.99 | 1,600 |
| October 22, 2025 | 4,131.33 | 4,109.5 | 4,109.5 | 4,131.33 | 4,109.5 | 1,336 |
| October 21, 2025 | 4,118.41 | 4,115.25 | 4,115.25 | 4,118.5 | 4,115.25 | 502 |
| October 20, 2025 | 4,142.56 | 4,163 | 4,163 | 4,163 | 4,142.56 | 1,083 |
| October 17, 2025 | 4,047.5 | 4,084.5 | 4,084.5 | 4,093.5 | 4,046.5 | 260 |
| October 16, 2025 | 4,059 | 4,075.5 | 4,075.5 | 4,075.5 | 4,058 | 670 |
| October 15, 2025 | 4,067 | 4,056 | 4,056 | 4,067 | 4,056 | 934 |
| October 14, 2025 | 4,002.55 | 4,025.5 | 4,025.5 | 4,025.5 | 4,002.55 | 468 |
| October 13, 2025 | 3,954.5 | 3,979.5 | 3,979.5 | 3,979.5 | 3,950 | 17,323 |
| October 10, 2025 | 4,024.5 | 3,961.75 | 3,961.75 | 4,035.5 | 3,961.75 | 5,128 |
| October 09, 2025 | 4,078 | 4,081.25 | 4,081.25 | 4,084 | 4,065.9 | 7,297 |
| October 08, 2025 | 4,064.5 | 4,058.5 | 4,058.5 | 4,064.5 | 4,052.1 | 5,602 |
| October 07, 2025 | 4,091 | 4,080 | 4,080 | 4,097 | 4,080 | 4,287 |
| October 06, 2025 | 4,145.5 | 4,156.25 | 4,156.25 | 4,161 | 4,128.46 | 888 |
| October 03, 2025 | 4,048.5 | 4,066.5 | 4,066.5 | 4,066.5 | 4,020.5 | 2,940 |
| October 02, 2025 | 3,988.2 | 3,999.75 | 3,999.75 | 4,006 | 3,988.2 | 29 |