3,603.50
+11.5(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,577 | 3,603.5 | 3,603.5 | 3,623 | 3,577 | 28 |
| December 23, 2025 | 3,603 | 3,592 | 3,592 | 3,603 | 3,584.68 | 1,393 |
| December 22, 2025 | 3,591.35 | 3,593 | 3,593 | 3,629 | 3,584.07 | 1,134 |
| December 19, 2025 | 3,637 | 3,637.5 | 3,637.5 | 3,646.94 | 3,628.36 | 74 |
| December 18, 2025 | 3,641.03 | 3,652.5 | 3,652.5 | 3,662 | 3,629.87 | 2,457 |
| December 17, 2025 | 3,667 | 3,620 | 3,620 | 3,671 | 3,620 | 215 |
| December 16, 2025 | 3,700 | 3,615.28 | 3,615.28 | 3,700 | 3,615.28 | 2,146 |
| December 15, 2025 | 3,754 | 3,679.5 | 3,679.5 | 3,754 | 3,676.07 | 2,515 |
| December 12, 2025 | 3,715.34 | 3,710.5 | 3,710.5 | 3,733 | 3,710.5 | 2,003 |
| December 11, 2025 | 3,719 | 3,701 | 3,701 | 3,725 | 3,693 | 2,263 |
| December 10, 2025 | 3,853 | 3,813.5 | 3,738.87 | 3,853 | 3,803.06 | 1,701 |
| December 09, 2025 | 3,855.97 | 3,866 | 3,790.34 | 3,876.93 | 3,853.92 | 1,768 |
| December 08, 2025 | 3,908 | 3,861 | 3,785.44 | 3,908 | 3,859.05 | 2,842 |
| December 05, 2025 | 3,828 | 3,892 | 3,815.83 | 3,899 | 3,828 | 733 |
| 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 |
