8,950.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,055 | 8,950 | 8,950 | 9,100 | 8,800 | 370 |
| December 03, 2025 | 9,055 | 8,950 | 8,950 | 9,100 | 8,950 | 25 |
| December 02, 2025 | 9,100 | 8,950 | 8,950 | 9,100 | 8,878 | 136 |
| December 01, 2025 | 9,100 | 9,150 | 9,150 | 9,150 | 8,767.5 | 476 |
| November 28, 2025 | 8,800 | 8,700 | 8,700 | 8,800 | 8,700 | 187 |
| November 27, 2025 | 9,040 | 8,900 | 8,900 | 9,040 | 9,040 | 8 |
| November 26, 2025 | 9,150 | 8,950 | 8,950 | 9,150 | 8,750.66 | 351 |
| November 25, 2025 | 9,060.75 | 9,150 | 9,150 | 9,150 | 8,800.13 | 615 |
| November 24, 2025 | 9,169.5 | 8,800 | 8,800 | 9,169.5 | 8,800 | 236 |
| November 21, 2025 | 9,000 | 8,850 | 8,850 | 9,000 | 8,850 | 182 |
| November 20, 2025 | 9,200 | 9,125 | 9,125 | 9,200 | 9,063.06 | 570 |
| November 19, 2025 | 9,100 | 9,250 | 9,250 | 9,250 | 9,050 | 64 |
| November 18, 2025 | 9,105 | 9,175 | 9,175 | 9,300 | 9,105 | 173 |
| November 17, 2025 | 9,230 | 9,325 | 9,325 | 9,325 | 9,230 | 40 |
| November 14, 2025 | 9,200 | 9,425 | 9,425 | 9,700 | 9,200 | 2 |
| November 13, 2025 | 9,700 | 9,700 | 9,700 | 9,700 | 9,080.6 | 156 |
| November 12, 2025 | 9,400 | 9,300 | 9,300 | 9,415 | 9,300 | 117 |
| November 11, 2025 | 9,350 | 9,275 | 9,275 | 9,500 | 9,275 | 106 |
| November 10, 2025 | 9,350 | 9,425 | 9,425 | 9,500 | 9,200 | 1,531 |
| November 07, 2025 | 9,650 | 9,525 | 9,525 | 9,700 | 9,350 | 616 |
| November 06, 2025 | 9,350 | 9,425 | 9,425 | 9,700 | 9,200 | 1,908 |
| November 05, 2025 | 9,200 | 9,225 | 9,225 | 9,750 | 9,067.5 | 323 |
| November 04, 2025 | 9,500 | 9,400 | 9,400 | 9,600 | 9,189 | 845 |
| November 03, 2025 | 9,600 | 9,600 | 9,600 | 9,700 | 9,550 | 72 |
| October 31, 2025 | 9,600 | 9,600 | 9,600 | 10,100 | 9,524.81 | 140 |
| October 30, 2025 | 9,900 | 9,675 | 9,675 | 9,900 | 9,500 | 453 |
| October 29, 2025 | 9,825 | 9,825 | 9,825 | 9,825 | 9,825 | 0 |
| October 28, 2025 | 9,550 | 9,825 | 9,825 | 9,825 | 9,550 | 2 |
| October 27, 2025 | 10,100 | 9,725 | 9,725 | 10,100 | 9,550 | 28 |
| October 24, 2025 | 10,100 | 9,850 | 9,850 | 10,100 | 9,600 | 3 |
| October 23, 2025 | 9,825 | 9,825 | 9,825 | 9,825 | 9,825 | 0 |
| October 22, 2025 | 9,550 | 9,700 | 9,700 | 9,907.5 | 9,550 | 51 |
| October 21, 2025 | 9,531 | 9,745 | 9,745 | 9,745 | 9,531 | 61 |
| October 20, 2025 | 9,800 | 9,550 | 9,550 | 9,850 | 9,550 | 161 |
| October 17, 2025 | 9,531 | 9,800 | 9,800 | 9,800 | 9,531 | 272 |
| October 16, 2025 | 9,615 | 9,600 | 9,600 | 9,640.2 | 9,600 | 262 |
| October 15, 2025 | 9,800 | 9,650 | 9,650 | 9,900 | 9,650 | 1,068 |
| October 14, 2025 | 9,650 | 9,775 | 9,775 | 9,900 | 9,650 | 44 |
| October 13, 2025 | 9,650 | 9,900 | 9,900 | 10,000 | 9,650 | 61 |
| October 10, 2025 | 9,700 | 9,875 | 9,875 | 9,875 | 9,672.5 | 450 |
| October 09, 2025 | 10,100 | 9,875 | 9,875 | 10,100 | 9,875 | 2 |
| October 08, 2025 | 10,000 | 9,825 | 9,825 | 10,000 | 9,825 | 181 |
| October 07, 2025 | 9,950 | 9,750 | 9,750 | 9,950 | 9,750 | 2 |
| October 06, 2025 | 9,875 | 9,875 | 9,875 | 9,875 | 9,875 | 0 |
| October 03, 2025 | 9,875 | 9,875 | 9,875 | 9,875 | 9,875 | 0 |
| October 02, 2025 | 10,100 | 9,875 | 9,875 | 10,100 | 9,700 | 157 |
| October 01, 2025 | 9,600 | 9,800 | 9,800 | 10,100 | 9,600 | 9 |
| September 30, 2025 | 9,700 | 9,850 | 9,850 | 9,850 | 9,650 | 1,615 |
| September 29, 2025 | 9,706 | 9,800 | 9,800 | 9,950 | 9,650 | 523 |
| September 26, 2025 | 9,690 | 9,775 | 9,775 | 9,775 | 9,690 | 133 |
| September 25, 2025 | 10,175 | 9,775 | 9,775 | 10,175 | 9,690 | 341 |
| September 24, 2025 | 9,786 | 9,900 | 9,900 | 9,900 | 9,786 | 300 |
| September 23, 2025 | 10,200 | 9,900 | 9,900 | 10,200 | 9,786 | 73 |
| September 22, 2025 | 9,850 | 9,850 | 9,850 | 9,850 | 9,850 | 250 |
| September 19, 2025 | 10,175 | 9,850 | 9,850 | 10,175 | 9,700 | 48 |
| September 18, 2025 | 9,800 | 9,800 | 9,800 | 9,800 | 9,782 | 260 |
| September 17, 2025 | 10,000 | 9,775 | 9,775 | 10,000 | 9,775 | 759 |
| September 16, 2025 | 9,902.55 | 10,000 | 10,000 | 10,200 | 9,902.55 | 147 |
| September 15, 2025 | 9,715 | 9,800 | 9,800 | 9,816 | 9,715 | 89 |
| September 12, 2025 | 9,817.75 | 9,900 | 9,900 | 9,900 | 9,650 | 139 |
