3,874.50
-5.25(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,876.18 | 3,874.5 | 3,874.5 | 3,876.18 | 3,874.5 | 6 |
| December 23, 2025 | 3,865 | 3,879.75 | 3,879.75 | 3,881.5 | 3,861.5 | 1,115 |
| December 22, 2025 | 3,891.5 | 3,883.75 | 3,883.75 | 3,891.5 | 3,879 | 1,041 |
| December 19, 2025 | 3,874.5 | 3,904.5 | 3,904.5 | 3,904.5 | 3,872 | 1,568 |
| December 18, 2025 | 3,861.5 | 3,875.25 | 3,875.25 | 3,875.25 | 3,859.5 | 6,289 |
| December 17, 2025 | 3,872 | 3,851.75 | 3,851.75 | 3,872.7 | 3,851.75 | 580 |
| December 16, 2025 | 3,853.5 | 3,846 | 3,846 | 3,868.5 | 3,843.5 | 590 |
| December 15, 2025 | 3,837 | 3,859.75 | 3,859.75 | 3,859.75 | 3,836 | 972 |
| December 12, 2025 | 3,829.5 | 3,809.25 | 3,809.25 | 3,829.5 | 3,809.25 | 162 |
| December 11, 2025 | 3,794.85 | 3,808.75 | 3,808.75 | 3,818 | 3,794.85 | 831 |
| December 10, 2025 | 3,770 | 3,774.5 | 3,774.5 | 3,775 | 3,770 | 574 |
| December 09, 2025 | 3,800.5 | 3,792.75 | 3,792.75 | 3,802 | 3,791.5 | 4,968 |
| December 08, 2025 | 3,924.65 | 3,911.75 | 3,768.33 | 3,927 | 3,911.75 | 562 |
| December 05, 2025 | 3,921.75 | 3,921.75 | 3,777.96 | 3,921.75 | 3,921.75 | 0 |
| December 04, 2025 | 3,925 | 3,925.75 | 3,925.75 | 3,928 | 3,922.12 | 673 |
| December 03, 2025 | 3,946.5 | 3,914.75 | 3,914.75 | 3,959 | 3,914.75 | 4,312 |
| December 02, 2025 | 3,944.5 | 3,941.5 | 3,941.5 | 3,955.5 | 3,940 | 3,200 |
| December 01, 2025 | 3,917 | 3,926 | 3,926 | 3,926 | 3,900 | 290 |
| November 28, 2025 | 3,916 | 3,921 | 3,921 | 3,921 | 3,916 | 3 |
| November 27, 2025 | 3,899 | 3,905.75 | 3,905.75 | 3,915 | 3,894 | 6,557 |
| November 26, 2025 | 3,890 | 3,901.5 | 3,901.5 | 3,901.5 | 3,874.5 | 2,955 |
| November 25, 2025 | 3,842 | 3,865.25 | 3,865.25 | 3,865.25 | 3,811.5 | 14,413 |
| November 24, 2025 | 3,865.5 | 3,844.5 | 3,844.5 | 3,875 | 3,836.5 | 33,587 |
| November 21, 2025 | 3,827 | 3,835 | 3,835 | 3,842 | 3,822.5 | 8,839 |
| November 20, 2025 | 3,879 | 3,865.75 | 3,865.75 | 3,883.5 | 3,865.75 | 1,920 |
| November 19, 2025 | 3,860 | 3,848.5 | 3,848.5 | 3,870 | 3,848.5 | 872 |
| November 18, 2025 | 3,875 | 3,845.5 | 3,845.5 | 3,875 | 3,844.5 | 4,054 |
| November 17, 2025 | 3,935.75 | 3,935.75 | 3,935.75 | 3,935.75 | 3,935.75 | 0 |
| November 14, 2025 | 3,997.61 | 3,971.25 | 3,971.25 | 3,997.61 | 3,971.25 | 734 |
| November 13, 2025 | 4,050.5 | 4,041.75 | 4,041.75 | 4,054.47 | 4,041.75 | 508 |
| November 12, 2025 | 4,035.5 | 4,042 | 4,042 | 4,060.5 | 4,033.5 | 44,039 |
| November 11, 2025 | 3,970 | 3,997 | 3,997 | 3,997 | 3,970 | 1,455 |
| November 10, 2025 | 3,901.5 | 3,938.75 | 3,938.75 | 3,938.75 | 3,900 | 1,825 |
| November 07, 2025 | 3,885.5 | 3,854.75 | 3,854.75 | 3,888 | 3,846.5 | 1,534 |
| November 06, 2025 | 3,910.5 | 3,874 | 3,874 | 3,910.5 | 3,874 | 3,503 |
| November 05, 2025 | 3,898.5 | 3,906 | 3,906 | 3,906 | 3,877.5 | 6,889 |
| November 04, 2025 | 3,888.5 | 3,890 | 3,890 | 3,890 | 3,888.5 | 79 |
| November 03, 2025 | 3,885 | 3,871.5 | 3,871.5 | 3,895.89 | 3,871.5 | 3,648 |
| October 31, 2025 | 3,894 | 3,870 | 3,870 | 3,912 | 3,865 | 4,352 |
| October 30, 2025 | 3,870 | 3,883.5 | 3,883.5 | 3,883.5 | 3,870 | 2,970 |
| October 29, 2025 | 3,877 | 3,890 | 3,890 | 3,903.5 | 3,875 | 968 |
| October 28, 2025 | 3,824.5 | 3,863.5 | 3,863.5 | 3,863.5 | 3,824.5 | 240 |
| October 27, 2025 | 3,804.5 | 3,829.75 | 3,829.75 | 3,829.75 | 3,804.5 | 5,835 |
| October 24, 2025 | 3,772.5 | 3,792 | 3,792 | 3,792 | 3,772.5 | 243 |
| October 23, 2025 | 3,769 | 3,774 | 3,774 | 3,774 | 3,760 | 6,075 |
| October 22, 2025 | 3,775.5 | 3,754.5 | 3,754.5 | 3,775.5 | 3,754.5 | 5,912 |
| October 21, 2025 | 3,776 | 3,783.75 | 3,783.75 | 3,797 | 3,776 | 3,366 |
| October 20, 2025 | 3,759 | 3,767.25 | 3,767.25 | 3,767.25 | 3,759 | 571 |
| October 17, 2025 | 3,695 | 3,718.5 | 3,718.5 | 3,718.5 | 3,691.5 | 889 |
| October 16, 2025 | 3,736.5 | 3,764.5 | 3,764.5 | 3,764.5 | 3,710.5 | 1,592 |
| October 15, 2025 | 3,749.09 | 3,724.75 | 3,724.75 | 3,749.09 | 3,724.75 | 1,772 |
| October 14, 2025 | 3,723 | 3,748 | 3,748 | 3,748 | 3,713.5 | 298 |
| October 13, 2025 | 3,753 | 3,734.5 | 3,734.5 | 3,771 | 3,731 | 743 |
| October 10, 2025 | 3,809.5 | 3,748.5 | 3,748.5 | 3,826 | 3,748.5 | 9,909 |
| October 09, 2025 | 3,841.5 | 3,810.25 | 3,810.25 | 3,842 | 3,806 | 15,695 |
| October 08, 2025 | 3,822 | 3,844 | 3,844 | 3,846 | 3,822 | 5,466 |
| October 07, 2025 | 3,818.5 | 3,822.25 | 3,822.25 | 3,847 | 3,818.5 | 1,020 |
| October 06, 2025 | 3,846 | 3,830.75 | 3,830.75 | 3,846.5 | 3,826 | 3,341 |
| October 03, 2025 | 3,857.5 | 3,849.75 | 3,849.75 | 3,860 | 3,849.75 | 1,546 |
| October 02, 2025 | 3,847.5 | 3,837.5 | 3,837.5 | 3,848.5 | 3,834.5 | 4,388 |