49,025.00
-55(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 49,080 | 49,080 | 49,080 | 49,080 | 49,080 | 0 |
| December 01, 2025 | 49,422.5 | 49,422.5 | 49,422.5 | 49,422.5 | 49,422.5 | 0 |
| November 28, 2025 | 49,042.5 | 49,042.5 | 49,042.5 | 49,042.5 | 49,042.5 | 0 |
| November 27, 2025 | 48,823.46 | 48,737.5 | 48,737.5 | 48,823.46 | 48,737.5 | 76 |
| November 26, 2025 | 48,715 | 48,840 | 48,840 | 48,840 | 48,715 | 34 |
| November 25, 2025 | 48,570 | 48,670 | 48,670 | 48,670 | 48,570 | 117 |
| November 24, 2025 | 48,564.96 | 48,525 | 48,525 | 48,605.57 | 48,525 | 106 |
| November 21, 2025 | 48,447.5 | 48,447.5 | 48,447.5 | 48,447.5 | 48,447.5 | 0 |
| November 20, 2025 | 48,517.5 | 48,517.5 | 48,517.5 | 48,517.5 | 48,517.5 | 0 |
| November 19, 2025 | 48,665 | 48,500 | 48,500 | 48,665 | 48,500 | 2 |
| November 18, 2025 | 48,282.91 | 48,405 | 48,405 | 48,405 | 48,282.91 | 4 |
| November 17, 2025 | 49,317.5 | 49,317.5 | 49,317.5 | 49,317.5 | 49,317.5 | 0 |
| November 14, 2025 | 49,970 | 49,667.5 | 49,667.5 | 49,970 | 49,667.5 | 6 |
| November 13, 2025 | 50,170 | 50,040 | 50,040 | 50,170 | 50,040 | 6 |
| November 12, 2025 | 50,240 | 50,190 | 50,190 | 50,240 | 50,190 | 2 |
| November 11, 2025 | 49,565 | 49,912.5 | 49,912.5 | 49,912.5 | 49,565 | 3 |
| November 10, 2025 | 48,975 | 48,975 | 48,975 | 48,975 | 48,975 | 0 |
| November 07, 2025 | 48,495 | 48,495 | 48,495 | 48,495 | 48,495 | 0 |
| November 06, 2025 | 48,485 | 48,485 | 48,485 | 48,485 | 48,485 | 0 |
| November 05, 2025 | 48,350 | 48,807.5 | 48,807.5 | 48,807.5 | 48,350 | 2 |
| November 04, 2025 | 48,337.5 | 48,337.5 | 48,337.5 | 48,337.5 | 48,337.5 | 0 |
| November 03, 2025 | 48,372.5 | 48,372.5 | 48,372.5 | 48,372.5 | 48,372.5 | 0 |
| October 31, 2025 | 48,530 | 48,530 | 48,530 | 48,530 | 48,530 | 0 |
| October 30, 2025 | 48,850 | 48,850 | 48,850 | 48,850 | 48,850 | 0 |
| October 29, 2025 | 49,137.5 | 49,137.5 | 49,137.5 | 49,137.5 | 49,137.5 | 0 |
| October 28, 2025 | 48,977.5 | 48,977.5 | 48,977.5 | 48,977.5 | 48,977.5 | 0 |
| October 27, 2025 | 48,817.5 | 48,817.5 | 48,817.5 | 48,817.5 | 48,817.5 | 0 |
| October 24, 2025 | 48,895 | 48,895 | 48,895 | 48,895 | 48,895 | 0 |
| October 23, 2025 | 48,790 | 48,790 | 48,790 | 48,790 | 48,790 | 0 |
| October 22, 2025 | 48,165 | 48,165 | 48,165 | 48,165 | 48,165 | 0 |
| October 21, 2025 | 47,830 | 48,030 | 48,030 | 48,030 | 47,830 | 14 |
| October 20, 2025 | 48,085 | 48,085 | 48,085 | 48,085 | 48,085 | 0 |
| October 17, 2025 | 47,880 | 47,880 | 47,880 | 47,880 | 47,880 | 0 |
| October 16, 2025 | 47,565 | 47,762.5 | 47,762.5 | 47,762.5 | 47,565 | 2 |
| October 15, 2025 | 47,285 | 47,292.5 | 47,292.5 | 47,292.5 | 47,285 | 2 |
| October 14, 2025 | 46,722.5 | 46,722.5 | 46,722.5 | 46,722.5 | 46,722.5 | 0 |
| October 13, 2025 | 46,792.5 | 46,792.5 | 46,792.5 | 46,792.5 | 46,792.5 | 0 |
| October 10, 2025 | 47,451.18 | 46,642.5 | 46,642.5 | 47,451.18 | 46,642.5 | 13 |
| October 09, 2025 | 47,360 | 47,382.5 | 47,382.5 | 47,382.5 | 47,360 | 4 |
| October 08, 2025 | 47,460 | 47,460 | 47,460 | 47,460 | 47,460 | 0 |
| October 07, 2025 | 47,282.5 | 47,282.5 | 47,282.5 | 47,282.5 | 47,282.5 | 0 |
| October 06, 2025 | 47,155 | 47,155 | 47,155 | 47,155 | 47,155 | 0 |
| October 03, 2025 | 47,252.5 | 47,252.5 | 47,252.5 | 47,252.5 | 47,252.5 | 0 |
| October 02, 2025 | 47,182.5 | 47,182.5 | 47,182.5 | 47,182.5 | 47,182.5 | 0 |
| October 01, 2025 | 46,365 | 46,477.5 | 46,477.5 | 46,477.5 | 46,365 | 75 |
| September 30, 2025 | 46,310 | 46,310 | 46,310 | 46,310 | 46,310 | 0 |
| September 29, 2025 | 46,114.09 | 46,255 | 46,255 | 46,255 | 46,114.09 | 20 |
| September 26, 2025 | 45,782.5 | 45,782.5 | 45,782.5 | 45,782.5 | 45,782.5 | 0 |
| September 25, 2025 | 45,840 | 45,765 | 45,765 | 45,840 | 45,765 | 4 |
| September 24, 2025 | 45,907.5 | 45,907.5 | 45,907.5 | 45,907.5 | 45,907.5 | 0 |
| September 23, 2025 | 46,072.5 | 46,072.5 | 46,072.5 | 46,072.5 | 46,072.5 | 0 |
| September 22, 2025 | 45,710 | 45,685 | 45,685 | 45,710 | 45,685 | 4 |
| September 19, 2025 | 45,845 | 45,845 | 45,845 | 45,845 | 45,845 | 0 |
| September 18, 2025 | 45,825 | 45,860 | 45,860 | 45,860 | 45,825 | 4 |
| September 17, 2025 | 45,082.5 | 45,082.5 | 45,082.5 | 45,082.5 | 45,082.5 | 0 |
| September 16, 2025 | 44,952.5 | 44,952.5 | 44,952.5 | 44,952.5 | 44,952.5 | 0 |
| September 15, 2025 | 45,115 | 45,115 | 45,115 | 45,115 | 45,115 | 0 |
| September 12, 2025 | 44,832.5 | 44,832.5 | 44,832.5 | 44,832.5 | 44,832.5 | 0 |
| September 11, 2025 | 44,825.25 | 44,920 | 44,920 | 45,050 | 44,825.25 | 25 |
| September 10, 2025 | 45,049.97 | 44,742.5 | 44,742.5 | 45,049.97 | 44,742.5 | 40 |