5,015.00
-14(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,060 | 5,015 | 5,015 | 5,060 | 5,015 | 84 |
| December 23, 2025 | 5,068 | 5,029 | 5,029 | 5,068 | 5,025 | 84 |
| December 22, 2025 | 5,038.43 | 5,039 | 5,039 | 5,039 | 5,023 | 5 |
| December 19, 2025 | 5,019.4 | 5,048 | 5,048 | 5,048 | 5,019.4 | 23 |
| December 18, 2025 | 5,018.24 | 5,044 | 5,044 | 5,044 | 5,018.24 | 268 |
| December 17, 2025 | 5,068.76 | 5,032.5 | 5,032.5 | 5,070 | 5,024.2 | 855 |
| December 16, 2025 | 4,992 | 5,022.5 | 5,022.5 | 5,038.24 | 4,992 | 76 |
| December 15, 2025 | 5,094 | 5,076.5 | 5,076.5 | 5,122.36 | 5,069.18 | 29 |
| December 12, 2025 | 5,068 | 5,082.82 | 5,082.82 | 5,093.82 | 5,068 | 178 |
| December 11, 2025 | 4,928 | 5,022 | 5,022 | 5,022 | 4,928 | 46 |
| December 10, 2025 | 5,011 | 5,012 | 5,000.27 | 5,015.17 | 5,004.95 | 2,090 |
| December 09, 2025 | 4,998 | 5,011.5 | 4,999.77 | 5,022.84 | 4,993.37 | 356 |
| December 08, 2025 | 5,000 | 4,991.5 | 4,979.82 | 5,000.86 | 4,989.86 | 154 |
| December 05, 2025 | 5,031.98 | 5,038 | 5,026.21 | 5,048.82 | 5,019.85 | 597 |
| December 04, 2025 | 5,053 | 5,027 | 5,027 | 5,053 | 5,027 | 200 |
| December 03, 2025 | 5,047 | 5,041 | 5,041 | 5,096 | 5,041 | 3,656 |
| December 02, 2025 | 5,078 | 5,089 | 5,089 | 5,098 | 5,070.16 | 95 |
| December 01, 2025 | 5,092 | 5,096 | 5,096 | 5,096 | 5,080.16 | 3,384 |
| November 28, 2025 | 5,047 | 5,105 | 5,105 | 5,112.84 | 5,047 | 110 |
| November 27, 2025 | 5,127 | 5,079 | 5,079 | 5,127 | 5,079 | 249 |
| November 26, 2025 | 5,076.45 | 5,046 | 5,046 | 5,089.82 | 5,046 | 19 |
| November 25, 2025 | 5,049.84 | 5,056 | 5,056 | 5,056 | 5,044.16 | 13 |
| November 24, 2025 | 5,058 | 5,043 | 5,043 | 5,058 | 5,041.84 | 852 |
| November 21, 2025 | 5,047 | 5,033 | 5,033 | 5,047 | 4,957 | 942 |
| November 20, 2025 | 5,091 | 5,057.5 | 5,057.5 | 5,091 | 5,049 | 1,285 |
| November 19, 2025 | 5,028 | 5,011.5 | 5,011.5 | 5,028 | 5,011.5 | 12 |
| November 18, 2025 | 5,050 | 4,969 | 4,969 | 5,050 | 4,969 | 418 |
| November 17, 2025 | 5,112 | 5,047 | 5,047 | 5,112 | 5,047 | 556 |
| November 14, 2025 | 5,106.24 | 5,079.5 | 5,079.5 | 5,106.24 | 5,055.84 | 1,004 |
| November 13, 2025 | 5,125.78 | 5,096 | 5,096 | 5,189.66 | 5,096 | 536 |
| November 12, 2025 | 5,101 | 5,129 | 5,129 | 5,129 | 5,100 | 0 |
| November 11, 2025 | 5,054 | 5,062 | 5,062 | 5,067 | 5,047.24 | 3,291 |
| November 10, 2025 | 5,038 | 5,022 | 5,022 | 5,041 | 5,018 | 1,013 |
| November 07, 2025 | 5,025 | 5,008.5 | 5,008.5 | 5,028.56 | 5,006.24 | 977 |
| November 06, 2025 | 5,037 | 5,015 | 5,015 | 5,039 | 5,008.24 | 67 |
| November 05, 2025 | 5,038 | 4,999 | 4,999 | 5,085 | 4,935 | 2,811 |
| November 04, 2025 | 4,983.76 | 5,028.5 | 5,028.5 | 5,028.5 | 4,972.24 | 188 |
| November 03, 2025 | 6,553.92 | 6,553.92 | 6,553.92 | 6,553.92 | 6,553.92 | 1,478 |
| October 31, 2025 | 4,999 | 5,011.5 | 5,011.5 | 5,029.86 | 4,976 | 738 |
| October 30, 2025 | 5,005 | 5,043.5 | 5,043.5 | 5,048.84 | 5,005 | 1,148 |
| October 29, 2025 | 5,040.76 | 5,017.5 | 5,017.5 | 5,052.76 | 5,013.68 | 1,656 |
| October 28, 2025 | 5,030.24 | 5,038 | 5,038 | 5,051.84 | 5,027 | 1,605 |
| October 27, 2025 | 5,051.72 | 5,024 | 5,024 | 5,051.72 | 5,018 | 700 |
| October 24, 2025 | 5,033.76 | 5,045 | 5,045 | 5,045 | 5,033.76 | 190 |
| October 23, 2025 | 5,027 | 5,018.5 | 5,018.5 | 5,040 | 5,017 | 38 |
| October 22, 2025 | 5,066.24 | 5,021.5 | 5,021.5 | 5,067.1 | 5,021.5 | 1,107 |
| October 21, 2025 | 5,082 | 5,011 | 5,011 | 5,082 | 5,011 | 725 |
| October 20, 2025 | 4,986.1 | 5,013.5 | 5,013.5 | 5,013.5 | 4,985 | 1,262 |
| October 17, 2025 | 4,904.24 | 4,970.5 | 4,970.5 | 4,977 | 4,900 | 3,908 |
| October 16, 2025 | 5,018 | 4,973 | 4,973 | 5,148 | 4,973 | 237 |
| October 15, 2025 | 5,111 | 5,046 | 5,046 | 5,111 | 5,046 | 158 |
| October 14, 2025 | 5,011.76 | 5,046.5 | 5,046.5 | 5,046.5 | 5,000 | 251 |
| October 13, 2025 | 5,003.76 | 5,004.5 | 5,004.5 | 5,004.5 | 4,977.24 | 1,196 |
| October 10, 2025 | 5,065.76 | 5,009.5 | 5,009.5 | 5,072 | 5,009.5 | 278 |
| October 09, 2025 | 5,085 | 5,066 | 5,066 | 5,085 | 5,049 | 2,298 |
| October 08, 2025 | 5,047.74 | 5,053 | 5,053 | 5,053 | 5,033.16 | 2,295 |
| October 07, 2025 | 5,018.94 | 5,025 | 5,025 | 5,028 | 5,015 | 1,655 |
| October 06, 2025 | 5,018 | 4,999.5 | 4,999.5 | 5,033.76 | 4,999.5 | 6,053 |
| October 03, 2025 | 5,001 | 5,013 | 5,013 | 5,013 | 5,001 | 81 |
| October 02, 2025 | 4,976.9 | 4,998.5 | 4,998.5 | 4,998.5 | 4,976.9 | 1,178 |
