3,986.00
+88.5(+2.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,977 | 3,986 | 3,986 | 4,055 | 3,955.5 | 121,734 |
| December 04, 2025 | 3,933.5 | 3,897.5 | 3,897.5 | 3,949.5 | 3,858.5 | 170,894 |
| December 03, 2025 | 4,002 | 4,019 | 4,019 | 4,042.75 | 3,987 | 77,548 |
| December 02, 2025 | 3,956.5 | 3,983 | 3,983 | 4,030.5 | 3,716.93 | 116,083 |
| December 01, 2025 | 3,927.5 | 4,026 | 4,026 | 4,047 | 3,918 | 255,150 |
| November 28, 2025 | 3,725 | 3,834 | 3,834 | 3,838.5 | 3,685.5 | 99,766 |
| November 27, 2025 | 3,706.16 | 3,666 | 3,666 | 3,722 | 3,648.5 | 107,248 |
| November 26, 2025 | 3,607.5 | 3,650 | 3,650 | 3,652 | 3,597.5 | 110,638 |
| November 25, 2025 | 3,568.5 | 3,530.75 | 3,530.75 | 3,588 | 3,513.5 | 92,273 |
| November 24, 2025 | 3,486.11 | 3,515.5 | 3,515.5 | 3,522 | 3,481.5 | 50,271 |
| November 21, 2025 | 3,430.98 | 3,480.5 | 3,480.5 | 3,480.5 | 3,403.5 | 141,141 |
| November 20, 2025 | 3,564.38 | 3,538 | 3,538 | 3,581 | 3,518.5 | 134,806 |
| November 19, 2025 | 3,564.23 | 3,566 | 3,566 | 3,653.5 | 3,548.5 | 127,010 |
| November 18, 2025 | 3,454 | 3,524 | 3,519.5 | 3,527.5 | 3,450 | 107,379 |
| November 17, 2025 | 3,545 | 3,522.5 | 3,522.5 | 3,551.5 | 3,500 | 38,406 |
| November 14, 2025 | 3,677.89 | 3,562.5 | 3,562.5 | 3,703.5 | 3,473.5 | 134,432 |
| November 13, 2025 | 3,754 | 3,673.5 | 3,673.5 | 3,782.5 | 3,639.32 | 133,141 |
| November 12, 2025 | 3,585 | 3,697.5 | 3,697.5 | 3,697.5 | 3,579 | 68,696 |
| November 11, 2025 | 3,524.5 | 3,511 | 3,511 | 3,555.98 | 3,485.51 | 86,364 |
| November 10, 2025 | 3,447.5 | 3,473.5 | 3,473.5 | 3,476 | 3,443.5 | 77,112 |
| November 07, 2025 | 3,389.89 | 3,366 | 3,366 | 3,403 | 3,339.5 | 32,796 |
| November 06, 2025 | 3,387 | 3,340 | 3,340 | 3,408.24 | 3,335 | 45,224 |
| November 05, 2025 | 3,350 | 3,362 | 3,362 | 3,376 | 3,327 | 51,805 |
| November 04, 2025 | 3,328.61 | 3,342 | 3,342 | 3,354.09 | 3,288 | 133,882 |
| November 03, 2025 | 3,409.62 | 3,352.5 | 3,352.5 | 3,413.5 | 3,352.5 | 55,429 |
| October 31, 2025 | 3,422.5 | 3,378 | 3,378 | 3,434.5 | 3,367.5 | 109,063 |
| October 30, 2025 | 3,295.87 | 3,387 | 3,387 | 3,393.5 | 3,293 | 93,004 |
| October 29, 2025 | 3,316 | 3,329.75 | 3,329.75 | 3,348.5 | 3,314.72 | 58,204 |
| October 28, 2025 | 3,180.21 | 3,236.25 | 3,236.25 | 3,262 | 3,122.5 | 55,663 |
| October 27, 2025 | 3,301.5 | 3,188.75 | 3,188.75 | 3,305.5 | 3,155.5 | 76,413 |
| October 24, 2025 | 3,315.37 | 3,336.75 | 3,336.75 | 3,369.5 | 3,276 | 51,059 |
| October 23, 2025 | 3,357.5 | 3,375.5 | 3,375.5 | 3,393 | 3,330 | 41,553 |
| October 22, 2025 | 3,371.5 | 3,287.25 | 3,287.25 | 3,385.5 | 3,256.5 | 83,537 |
| October 21, 2025 | 3,533 | 3,321 | 3,321 | 3,533 | 3,270.5 | 167,410 |
| October 20, 2025 | 3,507 | 3,571.5 | 3,571.5 | 3,604 | 3,465 | 71,668 |
| October 17, 2025 | 3,679 | 3,542.75 | 3,542.75 | 3,696 | 3,512 | 106,014 |
| October 16, 2025 | 3,600 | 3,672.75 | 3,672.75 | 3,678.5 | 3,575 | 57,954 |
| October 15, 2025 | 3,586.87 | 3,600 | 3,600 | 3,638 | 3,563.5 | 67,511 |
| October 14, 2025 | 3,564.99 | 3,553.25 | 3,553.25 | 3,613 | 3,472.5 | 135,011 |
| October 13, 2025 | 3,519.91 | 3,531.5 | 3,531.5 | 3,567.5 | 3,469 | 105,656 |
| October 10, 2025 | 3,425.53 | 3,422 | 3,422 | 3,513 | 3,403.5 | 106,139 |
| October 09, 2025 | 3,345.5 | 3,470 | 3,470 | 3,512.5 | 3,345.01 | 130,626 |
| October 08, 2025 | 3,315.5 | 3,362.75 | 3,362.75 | 3,363.5 | 3,313 | 71,755 |
| October 07, 2025 | 3,292.74 | 3,268.28 | 3,268.28 | 3,317 | 3,246 | 59,840 |
| October 06, 2025 | 3,299.5 | 3,295 | 3,295 | 3,314.98 | 3,268.5 | 26,618 |
| October 03, 2025 | 3,214.16 | 3,278.5 | 3,278.5 | 3,278.5 | 3,208.5 | 113,218 |
| October 02, 2025 | 3,206 | 3,149.25 | 3,149.25 | 3,261.5 | 3,131.5 | 52,286 |
| October 01, 2025 | 3,182.5 | 3,206.5 | 3,206.5 | 3,231.5 | 3,180 | 37,226 |
| September 30, 2025 | 3,181.25 | 3,144 | 3,144 | 3,184 | 3,117 | 91,666 |
| September 29, 2025 | 3,192.87 | 3,193.25 | 3,193 | 3,205.5 | 3,160 | 75,522 |
| September 26, 2025 | 3,084.5 | 3,125.25 | 3,125.25 | 3,126 | 3,075 | 39,473 |
| September 25, 2025 | 2,981.5 | 3,062.75 | 3,062.75 | 3,073 | 2,980.91 | 50,759 |
| September 24, 2025 | 2,985.5 | 2,992.75 | 2,992.75 | 3,010.58 | 2,976.5 | 61,026 |
| September 23, 2025 | 2,960.5 | 2,994.5 | 2,994.5 | 3,004.5 | 2,957.39 | 78,965 |
| September 22, 2025 | 2,964.65 | 2,963.5 | 2,963.5 | 2,966.5 | 2,933 | 94,578 |
| September 19, 2025 | 2,847.5 | 2,895.25 | 2,895.25 | 2,901 | 2,844.8 | 65,972 |
| September 18, 2025 | 2,783.5 | 2,806.75 | 2,806.75 | 2,815.29 | 2,782 | 24,678 |
| September 17, 2025 | 2,810 | 2,814 | 2,814 | 2,815 | 2,755 | 95,293 |
| September 16, 2025 | 2,865.71 | 2,845 | 2,845 | 2,876 | 2,843.5 | 46,165 |
| September 15, 2025 | 2,840.5 | 2,852 | 2,852 | 2,854.94 | 2,822.5 | 60,611 |