3,853.00
+39.5(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,864 | 3,853 | 3,853 | 3,864 | 3,811 | 2,940 |
| December 03, 2025 | 3,790 | 3,813.5 | 3,813.5 | 3,824 | 3,790 | 485 |
| December 02, 2025 | 3,844 | 3,824.5 | 3,824.5 | 3,873 | 3,822.91 | 3,239 |
| December 01, 2025 | 3,842 | 3,851 | 3,851 | 3,860.93 | 3,830 | 336 |
| November 28, 2025 | 3,829 | 3,851 | 3,851 | 3,853 | 3,816 | 1,379 |
| November 27, 2025 | 3,827 | 3,812 | 3,812 | 3,827 | 3,812 | 200 |
| November 26, 2025 | 3,831 | 3,822 | 3,822 | 3,833.86 | 3,786 | 1,172 |
| November 25, 2025 | 3,806.93 | 3,793.5 | 3,793.5 | 3,830 | 3,780.94 | 622 |
| November 24, 2025 | 3,852 | 3,807 | 3,807 | 3,864 | 3,800.06 | 1,530 |
| November 21, 2025 | 3,837 | 3,838.5 | 3,838.5 | 3,861.83 | 3,827.07 | 48 |
| November 20, 2025 | 3,850 | 3,874 | 3,874 | 3,901 | 3,850 | 1,289 |
| November 19, 2025 | 3,829 | 3,841 | 3,841 | 3,852 | 3,820 | 3,191 |
| November 18, 2025 | 3,848 | 3,812.5 | 3,812.5 | 3,848 | 3,798.07 | 1,460 |
| November 17, 2025 | 3,930 | 3,875 | 3,875 | 3,930 | 3,875 | 2,017 |
| November 14, 2025 | 3,874.81 | 3,920.5 | 3,920.5 | 3,926 | 3,855 | 3,042 |
| November 13, 2025 | 3,880 | 3,863 | 3,863 | 3,892 | 3,853 | 3,073 |
| November 12, 2025 | 3,891 | 3,878 | 3,878 | 3,922 | 3,878 | 2,341 |
| November 11, 2025 | 3,855 | 3,871.5 | 3,871.5 | 3,871.5 | 3,839 | 5,975 |
| November 10, 2025 | 3,831.3 | 3,795.5 | 3,795.5 | 3,831.3 | 3,771.14 | 1,408 |
| November 07, 2025 | 3,819 | 3,745 | 3,745 | 3,820 | 3,745 | 2,825 |
| November 06, 2025 | 3,782 | 3,797 | 3,797 | 3,807.93 | 3,774.15 | 1,392 |
| November 05, 2025 | 3,782 | 3,780.5 | 3,780.5 | 3,782 | 3,749 | 3,771 |
| November 04, 2025 | 3,744 | 3,759 | 3,759 | 3,769 | 3,729 | 1,533 |
| November 03, 2025 | 3,777 | 3,730.5 | 3,730.5 | 3,782 | 3,729 | 5,390 |
| October 31, 2025 | 3,786 | 3,750.5 | 3,750.5 | 3,786 | 3,737 | 3,610 |
| October 30, 2025 | 3,763.56 | 3,769 | 3,769 | 3,770.94 | 3,711 | 1,873 |
| October 29, 2025 | 3,781 | 3,752 | 3,752 | 3,781 | 3,741.6 | 795 |
| October 28, 2025 | 3,705 | 3,727 | 3,727 | 3,729.92 | 3,693 | 1,514 |
| October 27, 2025 | 3,720 | 3,703.5 | 3,703.5 | 3,720 | 3,694.13 | 3,175 |
| October 24, 2025 | 3,709 | 3,711.5 | 3,711.5 | 3,741 | 3,697 | 1,073 |
| October 23, 2025 | 3,690 | 3,694.5 | 3,694.5 | 3,725 | 3,690 | 1,832 |
| October 22, 2025 | 3,664 | 3,636.5 | 3,636.5 | 3,664 | 3,636.5 | 16,291 |
| October 21, 2025 | 3,646 | 3,621 | 3,621 | 3,646 | 3,603 | 4,448 |
| October 20, 2025 | 3,587 | 3,589.5 | 3,589.5 | 3,606 | 3,565 | 1,442 |
| October 17, 2025 | 3,531 | 3,553.5 | 3,553.5 | 3,580 | 3,513 | 1,582 |
| October 16, 2025 | 3,582 | 3,590.5 | 3,590.5 | 3,608 | 3,582 | 1,019 |
| October 15, 2025 | 3,580 | 3,614.5 | 3,614.5 | 3,641 | 3,580 | 2,697 |
| October 14, 2025 | 3,617 | 3,590.5 | 3,590.5 | 3,617 | 3,576.08 | 1,391 |
| October 13, 2025 | 3,582 | 3,583.5 | 3,583.5 | 3,602 | 3,563 | 2,936 |
| October 10, 2025 | 3,648 | 3,586.5 | 3,586.5 | 3,652 | 3,586.5 | 3,071 |
| October 09, 2025 | 3,679 | 3,662 | 3,662 | 3,700 | 3,658.05 | 482 |
| October 08, 2025 | 3,713 | 3,664.5 | 3,664.5 | 3,713 | 3,649 | 809 |
| October 07, 2025 | 3,677.35 | 3,649 | 3,649 | 3,690 | 3,649 | 1,510 |
| October 06, 2025 | 3,693 | 3,683.5 | 3,683.5 | 3,724 | 3,675 | 4,452 |
| October 03, 2025 | 3,700 | 3,691.5 | 3,691.5 | 3,715 | 3,662.39 | 1,795 |
| October 02, 2025 | 3,675 | 3,694.5 | 3,694.5 | 3,711.22 | 3,675 | 3,912 |
| October 01, 2025 | 3,652 | 3,692 | 3,692 | 3,692 | 3,652 | 2,074 |
| September 30, 2025 | 3,721 | 3,675.5 | 3,675.5 | 3,721 | 3,671 | 1,465 |
| September 29, 2025 | 3,779 | 3,704 | 3,704 | 3,779 | 3,702.19 | 3,370 |
| September 26, 2025 | 3,766 | 3,768.5 | 3,768.5 | 3,783.92 | 3,754 | 163 |
| September 25, 2025 | 3,730 | 3,757.5 | 3,757.5 | 3,758.94 | 3,726 | 2,424 |
| September 24, 2025 | 3,700 | 3,727 | 3,727 | 3,747.34 | 3,680 | 1,963 |
| September 23, 2025 | 3,637.08 | 3,675.5 | 3,675.5 | 3,675.5 | 3,622 | 1,372 |
| September 22, 2025 | 3,687 | 3,635.5 | 3,635.5 | 3,687 | 3,635.5 | 3,199 |
| September 19, 2025 | 3,702 | 3,676 | 3,676 | 3,739 | 3,675 | 361 |
| September 18, 2025 | 3,711 | 3,712.5 | 3,712.5 | 3,715 | 3,690.97 | 659 |
| September 17, 2025 | 3,680 | 3,674 | 3,674 | 3,681.95 | 3,660.55 | 2,597 |
| September 16, 2025 | 3,664 | 3,671.5 | 3,671.5 | 3,673 | 3,652.98 | 4,304 |
| September 15, 2025 | 3,701 | 3,690.94 | 3,690.94 | 3,717 | 3,685 | 4,042 |
| September 12, 2025 | 3,709 | 3,706 | 3,706 | 3,710 | 3,684 | 834 |