3,729.00
+6(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,732 | 3,729 | 3,729 | 3,751.5 | 3,722.48 | 41 |
| December 23, 2025 | 3,715.53 | 3,723 | 3,723 | 3,723 | 3,700.8 | 2,966 |
| December 22, 2025 | 3,721.5 | 3,717.5 | 3,717.5 | 3,722 | 3,704.95 | 4,027 |
| December 19, 2025 | 3,719 | 3,733 | 3,733 | 3,733 | 3,713.7 | 62 |
| December 18, 2025 | 3,696 | 3,729.25 | 3,729.25 | 3,729.25 | 3,688 | 174 |
| December 17, 2025 | 3,712.5 | 3,687.5 | 3,687.5 | 3,720.5 | 3,687.5 | 1,548 |
| December 16, 2025 | 3,713.5 | 3,697.25 | 3,697.25 | 3,716 | 3,697.25 | 109 |
| December 15, 2025 | 3,703 | 3,721.75 | 3,721.75 | 3,721.75 | 3,703 | 2,241 |
| December 12, 2025 | 3,728 | 3,680.5 | 3,680.5 | 3,728 | 3,680.5 | 6 |
| December 11, 2025 | 3,628 | 3,699 | 3,699 | 3,699 | 3,628 | 65 |
| December 10, 2025 | 3,659 | 3,668.25 | 3,668.25 | 3,668.25 | 3,659 | 12 |
| December 09, 2025 | 3,665.5 | 3,661.5 | 3,661.5 | 3,679 | 3,661.5 | 29 |
| December 08, 2025 | 3,679 | 3,668.5 | 3,668.5 | 3,681.69 | 3,668.5 | 4,032 |
| December 05, 2025 | 3,678 | 3,671.5 | 3,671.5 | 3,685.5 | 3,671.5 | 5 |
| December 04, 2025 | 3,669 | 3,666.75 | 3,666.75 | 3,670.5 | 3,665.5 | 74 |
| December 03, 2025 | 3,688.5 | 3,651.5 | 3,651.5 | 3,690.5 | 3,648.5 | 95 |
| December 02, 2025 | 3,663.5 | 3,675 | 3,675 | 3,684 | 3,663.5 | 10 |
| December 01, 2025 | 3,653 | 3,667.5 | 3,667.5 | 3,670 | 3,653 | 852 |
| November 28, 2025 | 3,652.13 | 3,658.75 | 3,658.75 | 3,659 | 3,652.13 | 15 |
| November 27, 2025 | 3,645 | 3,646 | 3,646 | 3,653.5 | 3,645 | 12 |
| November 26, 2025 | 3,637 | 3,648 | 3,648 | 3,648 | 3,624.32 | 3,112 |
| November 25, 2025 | 3,593 | 3,611 | 3,611 | 3,614 | 3,587.5 | 2,193 |
| November 24, 2025 | 3,605.5 | 3,585 | 3,585 | 3,608 | 3,585 | 5,810 |
| November 21, 2025 | 3,563 | 3,578.5 | 3,578.5 | 3,588 | 3,563 | 22 |
| November 20, 2025 | 3,620 | 3,609 | 3,609 | 3,620 | 3,609 | 37 |
| November 19, 2025 | 3,596 | 3,603.25 | 3,603.25 | 3,608.58 | 3,589.5 | 4,879 |
| November 18, 2025 | 3,613 | 3,587.75 | 3,587.75 | 3,615 | 3,577 | 24 |
| November 17, 2025 | 3,685.5 | 3,652 | 3,652 | 3,686.5 | 3,652 | 35 |
| November 14, 2025 | 3,715 | 3,689.25 | 3,689.25 | 3,715 | 3,665.5 | 49 |
| November 13, 2025 | 3,735 | 3,721.75 | 3,721.75 | 3,739.5 | 3,721.75 | 4 |
| November 12, 2025 | 3,717.5 | 3,744 | 3,744 | 3,751.5 | 3,717.5 | 43 |
| November 11, 2025 | 3,661.5 | 3,697.5 | 3,697.5 | 3,697.5 | 3,661.5 | 379 |
| November 10, 2025 | 3,632.5 | 3,636.5 | 3,636.5 | 3,640 | 3,626.5 | 180 |
| November 07, 2025 | 3,613 | 3,588.5 | 3,588.5 | 3,617.5 | 3,585 | 797 |
| November 06, 2025 | 3,652 | 3,613.5 | 3,613.5 | 3,652 | 3,613.5 | 1,505 |
| November 05, 2025 | 3,622.5 | 3,640.5 | 3,640.5 | 3,640.5 | 3,622.5 | 7,268 |
| November 04, 2025 | 3,601 | 3,638 | 3,638 | 3,638 | 3,591.5 | 17,659 |
| November 03, 2025 | 3,646.5 | 3,630.5 | 3,630.5 | 3,649 | 3,630.5 | 54,042 |
| October 31, 2025 | 3,672.5 | 3,633.75 | 3,633.75 | 3,672.5 | 3,630.8 | 215 |
| October 30, 2025 | 3,654 | 3,662.25 | 3,662.25 | 3,662.25 | 3,647 | 26 |
| October 29, 2025 | 3,679 | 3,670.75 | 3,670.75 | 3,679 | 3,668 | 700 |
| October 28, 2025 | 3,659 | 3,664.25 | 3,664.25 | 3,667.5 | 3,650 | 550 |
| October 27, 2025 | 3,653 | 3,653.75 | 3,653.75 | 3,653.75 | 3,645.5 | 28 |
| October 24, 2025 | 3,649 | 3,649.75 | 3,649.75 | 3,649.75 | 3,629 | 195 |
| October 23, 2025 | 3,574 | 3,633.5 | 3,633.5 | 3,633.5 | 3,574 | 48 |
| October 22, 2025 | 3,639.5 | 3,607 | 3,607 | 3,639.5 | 3,607 | 23 |
| October 21, 2025 | 3,621 | 3,624.75 | 3,624.75 | 3,624.75 | 3,617 | 11 |
| October 20, 2025 | 3,611.5 | 3,625 | 3,625 | 3,625 | 3,603 | 309 |
| October 17, 2025 | 3,581 | 3,602.25 | 3,602.25 | 3,602.25 | 3,578.5 | 225 |
| October 16, 2025 | 3,595 | 3,616.5 | 3,616.5 | 3,616.5 | 3,595 | 5 |
| October 15, 2025 | 3,604 | 3,590.75 | 3,590.75 | 3,604 | 3,587.5 | 6 |
| October 14, 2025 | 3,554 | 3,591 | 3,591 | 3,591 | 3,547.78 | 266 |
| October 13, 2025 | 3,572.5 | 3,564 | 3,564 | 3,586.6 | 3,556.74 | 1,360 |
| October 10, 2025 | 3,611.5 | 3,564.5 | 3,564.5 | 3,619 | 3,564.5 | 64 |
| October 09, 2025 | 3,609.95 | 3,603.75 | 3,603.75 | 3,609.95 | 3,603 | 367 |
| October 08, 2025 | 3,624 | 3,608 | 3,608 | 3,624 | 3,597 | 21 |
| October 07, 2025 | 3,606 | 3,588.25 | 3,588.25 | 3,606 | 3,588.25 | 76 |
| October 06, 2025 | 3,590 | 3,601.75 | 3,601.75 | 3,603.5 | 3,590 | 2,827 |
| October 03, 2025 | 3,600 | 3,611 | 3,611 | 3,611.5 | 3,600 | 571 |
| October 02, 2025 | 3,592 | 3,602.75 | 3,602.75 | 3,614 | 3,592 | 186 |
