4,250.50
+2(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,262.08 | 4,250.5 | 4,250.5 | 4,265.5 | 4,244.54 | 3,470 |
| December 03, 2025 | 4,274 | 4,248.5 | 4,248.5 | 4,274 | 4,240.23 | 8,929 |
| December 02, 2025 | 4,279 | 4,270.5 | 4,270.5 | 4,288.6 | 4,265.5 | 5,332 |
| December 01, 2025 | 4,248 | 4,267 | 4,267 | 4,271.5 | 4,238.95 | 7,992 |
| November 28, 2025 | 4,277 | 4,269.5 | 4,269.5 | 4,280 | 4,266.85 | 5,088 |
| November 27, 2025 | 4,258.5 | 4,248.5 | 4,248.5 | 4,261.3 | 4,248.5 | 4,145 |
| November 26, 2025 | 4,256.79 | 4,260 | 4,260 | 4,260 | 4,247.9 | 631 |
| November 25, 2025 | 4,208.51 | 4,216.5 | 4,216.5 | 4,216.5 | 4,201.54 | 3,253 |
| November 24, 2025 | 4,188.42 | 4,223 | 4,223 | 4,225.05 | 4,183.85 | 10,748 |
| November 21, 2025 | 4,142.5 | 4,159.25 | 4,159.25 | 4,161.8 | 4,134.66 | 7,530 |
| November 20, 2025 | 4,236.8 | 4,211 | 4,211 | 4,260.27 | 4,211 | 5,549 |
| November 19, 2025 | 4,172.53 | 4,188.5 | 4,188.5 | 4,213.45 | 4,172.53 | 2,860 |
| November 18, 2025 | 4,178 | 4,173 | 4,173 | 4,184.54 | 4,144.55 | 13,536 |
| November 17, 2025 | 4,256.43 | 4,227.75 | 4,227.75 | 4,256.43 | 4,213.67 | 16,995 |
| November 14, 2025 | 4,245.5 | 4,253.5 | 4,253.5 | 4,253.5 | 4,204.98 | 3,147 |
| November 13, 2025 | 4,325.93 | 4,259.5 | 4,259.5 | 4,327.5 | 4,259.5 | 3,434 |
| November 12, 2025 | 4,323 | 4,318.5 | 4,318.5 | 4,340 | 4,318.5 | 1,705 |
| November 11, 2025 | 4,294 | 4,281.5 | 4,281.5 | 4,294 | 4,277.05 | 1,340 |
| November 10, 2025 | 4,255.46 | 4,254 | 4,254 | 4,271.5 | 4,248.47 | 5,754 |
| November 07, 2025 | 4,246 | 4,178.25 | 4,178.25 | 4,246 | 4,184.5 | 2,443 |
| November 06, 2025 | 4,299.5 | 4,239 | 4,239 | 4,299.5 | 4,239 | 842 |
| November 05, 2025 | 4,276 | 4,297.25 | 4,297.25 | 4,297.25 | 4,270.29 | 4,145 |
| November 04, 2025 | 4,257.5 | 4,294.5 | 4,294.5 | 4,299.67 | 4,254.5 | 7,105 |
| November 03, 2025 | 4,302 | 4,283 | 4,283 | 4,309.35 | 4,279 | 4,212 |
| October 31, 2025 | 4,307.5 | 4,282.5 | 4,282.5 | 4,318.5 | 4,282.5 | 4,601 |
| October 30, 2025 | 4,293 | 4,306.25 | 4,306.25 | 4,306.25 | 4,293 | 333 |
| October 29, 2025 | 4,301.54 | 4,297.5 | 4,297.5 | 4,313.42 | 4,297.5 | 7,795 |
| October 28, 2025 | 4,248.72 | 4,273.75 | 4,273.75 | 4,277.02 | 4,248.72 | 5,020 |
| October 27, 2025 | 4,248 | 4,243.5 | 4,243.5 | 4,248.47 | 4,236.65 | 1,816 |
| October 24, 2025 | 4,196 | 4,224.5 | 4,224.5 | 4,224.5 | 4,195.08 | 4,403 |
| October 23, 2025 | 4,164.2 | 4,178.75 | 4,178.75 | 4,178.75 | 4,157.18 | 2,363 |
| October 22, 2025 | 4,183.05 | 4,154.5 | 4,154.5 | 4,190.58 | 4,154.5 | 1,812 |
| October 21, 2025 | 4,159.18 | 4,168 | 4,168 | 4,168 | 4,157.55 | 1,363 |
| October 20, 2025 | 4,136.4 | 4,155.25 | 4,155.25 | 4,159.92 | 4,132.83 | 4,696 |
| October 17, 2025 | 4,065 | 4,098.5 | 4,098.5 | 4,111.94 | 4,046.5 | 3,988 |
| October 16, 2025 | 4,126.16 | 4,128 | 4,128 | 4,134.35 | 4,126.16 | 206 |
| October 15, 2025 | 4,142.08 | 4,134 | 4,134 | 4,159.47 | 4,134 | 9,158 |
| October 14, 2025 | 4,118.25 | 4,122 | 4,122 | 4,123.03 | 4,102.5 | 2,681 |
| October 13, 2025 | 4,119.55 | 4,120.5 | 4,120.5 | 4,128 | 4,102.99 | 8,255 |
| October 10, 2025 | 4,182.5 | 4,106 | 4,106 | 4,191 | 4,104.18 | 2,233 |
| October 09, 2025 | 4,172.5 | 4,178 | 4,178 | 4,179.62 | 4,166.48 | 4,732 |
| October 08, 2025 | 4,154.83 | 4,172 | 4,161.12 | 4,172 | 4,154.47 | 3,228 |
| October 07, 2025 | 4,159.35 | 4,146 | 4,146 | 4,168.77 | 4,146 | 72,594 |
| October 06, 2025 | 4,157.06 | 4,154.5 | 4,154.5 | 4,168.43 | 4,150.63 | 3,478 |
| October 03, 2025 | 4,161 | 4,156 | 4,156 | 4,161 | 4,149.48 | 6,685 |
| October 02, 2025 | 4,133 | 4,138 | 4,138 | 4,148.33 | 4,127.63 | 3,159 |
| October 01, 2025 | 4,081.9 | 4,116 | 4,116 | 4,116 | 4,078.5 | 3,780 |
| September 30, 2025 | 4,095.97 | 4,094.5 | 4,094.5 | 4,105.46 | 4,091.5 | 1,818 |
| September 29, 2025 | 4,109.68 | 4,106.5 | 4,106.5 | 4,113.86 | 4,101.77 | 3,932 |
| September 26, 2025 | 4,102.5 | 4,090.25 | 4,090.25 | 4,104.78 | 4,087 | 4,086 |
| September 25, 2025 | 4,080.58 | 4,090 | 4,090 | 4,094.38 | 4,078.56 | 1,000 |
| September 24, 2025 | 4,091.5 | 4,093.5 | 4,093.5 | 4,107.33 | 4,090 | 4,108 |
| September 23, 2025 | 4,104.5 | 4,101 | 4,101 | 4,113.51 | 4,100 | 3,596 |
| September 22, 2025 | 4,086.99 | 4,097.75 | 4,097.75 | 4,098.5 | 4,082.21 | 13,447 |
| September 19, 2025 | 4,075 | 4,082.75 | 4,082.75 | 4,093.33 | 4,075 | 2,233 |
| September 18, 2025 | 4,045.96 | 4,073.5 | 4,073.5 | 4,073.5 | 4,045.96 | 15,801 |
| September 17, 2025 | 4,025.5 | 4,015.5 | 4,015.5 | 4,028.5 | 4,015.5 | 2,445 |
| September 16, 2025 | 4,044.21 | 4,023 | 4,023 | 4,046.07 | 4,021.88 | 1,226 |
| September 15, 2025 | 4,037.68 | 4,046.5 | 4,046.5 | 4,050 | 4,031.09 | 2,368 |
| September 12, 2025 | 4,041.5 | 4,039.25 | 4,039.25 | 4,047.95 | 4,039.17 | 2,558 |