4,492.50
+5.5(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,500.5 | 4,492.5 | 4,492.5 | 4,505 | 4,485 | 6,175 |
| December 03, 2025 | 4,512 | 4,487 | 4,487 | 4,516 | 4,479.01 | 36,232 |
| December 02, 2025 | 4,500 | 4,512.5 | 4,512.5 | 4,527.5 | 4,499.63 | 188,802 |
| December 01, 2025 | 4,493.5 | 4,506.5 | 4,506.5 | 4,508.28 | 4,475 | 365,124 |
| November 28, 2025 | 4,510.5 | 4,506.5 | 4,506.5 | 4,535 | 4,501.65 | 28,867 |
| November 27, 2025 | 4,495.5 | 4,491 | 4,491 | 4,502.25 | 4,489.38 | 37,824 |
| November 26, 2025 | 4,491.5 | 4,503 | 4,503 | 4,504.5 | 4,481 | 36,809 |
| November 25, 2025 | 4,456 | 4,456 | 4,456 | 4,457.5 | 4,438 | 39,745 |
| November 24, 2025 | 4,436 | 4,455 | 4,455 | 4,460.95 | 4,418.18 | 65,518 |
| November 21, 2025 | 4,376.68 | 4,394 | 4,394 | 4,398.63 | 4,370.5 | 15,093 |
| November 20, 2025 | 4,480 | 4,456.25 | 4,456.25 | 4,494.28 | 4,456.25 | 106,476 |
| November 19, 2025 | 4,405.56 | 4,428.75 | 4,428.75 | 4,450.39 | 4,401.6 | 61,408 |
| November 18, 2025 | 4,409 | 4,390 | 4,393.04 | 4,426 | 4,377.5 | 206,769 |
| November 17, 2025 | 4,493.5 | 4,465.5 | 4,465.5 | 4,503.11 | 4,453 | 51,130 |
| November 14, 2025 | 4,482.5 | 4,496.75 | 4,496.75 | 4,499 | 4,439 | 57,213 |
| November 13, 2025 | 4,568.5 | 4,501.71 | 4,501.71 | 4,570.58 | 4,499.5 | 30,155 |
| November 12, 2025 | 4,562.5 | 4,562.75 | 4,562.75 | 4,585.9 | 4,557.72 | 27,835 |
| November 11, 2025 | 4,530.5 | 4,523.5 | 4,523.5 | 4,535.97 | 4,518.33 | 16,300 |
| November 10, 2025 | 4,495 | 4,495.5 | 4,495.5 | 4,508 | 4,487 | 13,048 |
| November 07, 2025 | 4,484.88 | 4,413 | 4,413 | 4,486.05 | 4,413 | 37,044 |
| November 06, 2025 | 4,531.5 | 4,479.77 | 4,479.77 | 4,539 | 4,479.77 | 25,952 |
| November 05, 2025 | 4,514 | 4,540.25 | 4,540.25 | 4,542.53 | 4,508.5 | 33,733 |
| November 04, 2025 | 4,498.5 | 4,536.5 | 4,536.5 | 4,540.83 | 4,492.5 | 33,081 |
| November 03, 2025 | 4,534 | 4,525.5 | 4,525.5 | 4,551.5 | 4,518.6 | 60,871 |
| October 31, 2025 | 4,551 | 4,528 | 4,528 | 4,565 | 4,522.5 | 32,771 |
| October 30, 2025 | 4,544 | 4,550 | 4,550 | 4,550 | 4,532.6 | 22,558 |
| October 29, 2025 | 4,548 | 4,542.25 | 4,539.05 | 4,556.98 | 4,538.5 | 36,190 |
| October 28, 2025 | 4,492.5 | 4,515.75 | 4,515.75 | 4,524.72 | 4,490 | 13,534 |
| October 27, 2025 | 4,485.5 | 4,483.5 | 4,483.5 | 4,497.5 | 4,475.65 | 15,434 |
| October 24, 2025 | 4,433.5 | 4,463 | 4,463 | 4,463 | 4,429.5 | 19,589 |
| October 23, 2025 | 4,398.5 | 4,413.5 | 4,413.5 | 4,418.5 | 4,389.85 | 7,310 |
| October 22, 2025 | 4,423.5 | 4,391 | 4,391 | 4,429.38 | 4,391 | 10,006 |
| October 21, 2025 | 4,395 | 4,401.75 | 4,401.75 | 4,405 | 4,393.11 | 20,121 |
| October 20, 2025 | 4,369.5 | 4,389.75 | 4,389.75 | 4,389.75 | 4,357.6 | 20,903 |
| October 17, 2025 | 4,293 | 4,329.5 | 4,329.5 | 4,346.59 | 4,275.5 | 29,021 |
| October 16, 2025 | 4,366.5 | 4,365.5 | 4,365.5 | 4,373 | 4,355.5 | 44,949 |
| October 15, 2025 | 4,373 | 4,367.5 | 4,367.5 | 4,395.33 | 4,367.5 | 34,900 |
| October 14, 2025 | 4,338.85 | 4,356 | 4,356 | 4,358.33 | 4,321.6 | 20,219 |
| October 13, 2025 | 4,343 | 4,354 | 4,354 | 4,358.5 | 4,332.35 | 24,938 |
| October 10, 2025 | 4,417 | 4,330.5 | 4,330.5 | 4,432.14 | 4,330.5 | 7,901 |
| October 09, 2025 | 4,409.5 | 4,410.5 | 4,410.5 | 4,413.83 | 4,400.67 | 10,657 |
| October 08, 2025 | 4,376.5 | 4,394 | 4,394 | 4,394 | 4,372.4 | 31,143 |
| October 07, 2025 | 4,377.5 | 4,369 | 4,369 | 4,399 | 4,367 | 31,213 |
| October 06, 2025 | 4,393 | 4,378.5 | 4,378.5 | 4,394 | 4,367.18 | 16,668 |
| October 03, 2025 | 4,382.5 | 4,381.5 | 4,381.5 | 4,385.37 | 4,366.5 | 23,275 |
| October 02, 2025 | 4,364 | 4,363.25 | 4,363.25 | 4,369.33 | 4,348 | 7,650 |
| October 01, 2025 | 4,306 | 4,333.5 | 4,333.5 | 4,333.5 | 4,298 | 9,452 |
| September 30, 2025 | 4,320.5 | 4,315.25 | 4,315.25 | 4,326.39 | 4,310 | 18,719 |
| September 29, 2025 | 4,326.5 | 4,324 | 4,324 | 4,335.65 | 4,323.63 | 36,031 |
| September 26, 2025 | 4,318 | 4,312 | 4,312 | 4,330.79 | 4,303 | 21,709 |
| September 25, 2025 | 4,303.5 | 4,316 | 4,316 | 4,316 | 4,291.5 | 20,708 |
| September 24, 2025 | 4,313.5 | 4,314 | 4,314 | 4,331.5 | 4,309.1 | 44,019 |
| September 23, 2025 | 4,323.5 | 4,321 | 4,321 | 4,333.4 | 4,317.5 | 154,302 |
| September 22, 2025 | 4,313 | 4,314 | 4,314 | 4,317 | 4,296.5 | 42,900 |
| September 19, 2025 | 4,289.5 | 4,302.25 | 4,302.25 | 4,310.5 | 4,281 | 16,820 |
| September 18, 2025 | 4,266 | 4,289 | 4,289 | 4,293 | 4,259.5 | 17,186 |
| September 17, 2025 | 4,244.5 | 4,231 | 4,231 | 4,244.85 | 4,230.83 | 13,384 |
| September 16, 2025 | 4,253 | 4,236 | 4,236 | 4,264.43 | 4,234.2 | 15,006 |
| September 15, 2025 | 4,262 | 4,265.5 | 4,265.5 | 4,266.85 | 4,245.63 | 25,672 |
| September 12, 2025 | 4,261 | 4,257.5 | 4,257.5 | 4,263.58 | 4,254.43 | 19,119 |