3,150.06
+15.06(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,143 | 3,137.75 | 3,137.75 | 3,150.06 | 3,137.75 | 5,320 |
| December 04, 2025 | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0 |
| December 03, 2025 | 3,136.38 | 3,121.25 | 3,121.25 | 3,136.38 | 3,121.25 | 1,612 |
| December 02, 2025 | 3,126.5 | 3,134 | 3,134 | 3,134 | 3,126.5 | 2,411 |
| December 01, 2025 | 3,125.75 | 3,125.75 | 3,125.75 | 3,125.75 | 3,125.75 | 0 |
| November 28, 2025 | 3,116.5 | 3,116.5 | 3,116.5 | 3,116.5 | 3,116.5 | 0 |
| November 27, 2025 | 3,108.03 | 3,108.03 | 3,108.03 | 3,108.03 | 3,108.03 | 964 |
| November 26, 2025 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | 0 |
| November 25, 2025 | 3,056.5 | 3,075.25 | 3,075.25 | 3,075.25 | 3,056.5 | 9,780 |
| November 24, 2025 | 3,060.25 | 3,060.25 | 3,060.25 | 3,060.25 | 3,060.25 | 0 |
| November 21, 2025 | 3,041.5 | 3,039 | 3,039 | 3,041.5 | 3,039 | 442 |
| November 20, 2025 | 3,075 | 3,075 | 3,075 | 3,075 | 3,075 | 0 |
| November 19, 2025 | 3,068.54 | 3,067 | 3,067 | 3,068.54 | 3,067 | 780 |
| November 18, 2025 | 3,051.56 | 3,054.25 | 3,054.25 | 3,054.25 | 3,050.15 | 325 |
| November 17, 2025 | 3,109.5 | 3,109.5 | 3,109.5 | 3,109.5 | 3,109.5 | 0 |
| November 14, 2025 | 3,146 | 3,146 | 3,146 | 3,146 | 3,146 | 0 |
| November 13, 2025 | 3,208.5 | 3,171.75 | 3,171.75 | 3,208.5 | 3,171.75 | 4 |
| November 12, 2025 | 3,194.75 | 3,194.75 | 3,194.75 | 3,194.75 | 3,194.75 | 0 |
| November 11, 2025 | 3,140.8 | 3,148 | 3,148 | 3,150 | 3,086 | 1,744 |
| November 10, 2025 | 3,107.49 | 3,114.75 | 3,114.75 | 3,114.75 | 3,107.49 | 114 |
| November 07, 2025 | 3,086.38 | 3,068 | 3,068 | 3,086.38 | 3,068 | 1,260 |
| November 06, 2025 | 3,096 | 3,096 | 3,096 | 3,096 | 3,096 | 0 |
| November 05, 2025 | 3,125.22 | 3,124.75 | 3,124.75 | 3,125.22 | 3,124.75 | 346 |
| November 04, 2025 | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0 |
| November 03, 2025 | 3,124.01 | 3,117.5 | 3,117.5 | 3,124.01 | 3,117.5 | 978 |
| October 31, 2025 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | 0 |
| October 30, 2025 | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0 |
| October 29, 2025 | 3,143.5 | 3,143.5 | 3,143.5 | 3,143.5 | 3,143.5 | 0 |
| October 28, 2025 | 3,128.6 | 3,135.25 | 3,135.25 | 3,136.7 | 3,128.6 | 2,006 |
| October 27, 2025 | 3,107.78 | 3,118.5 | 3,118.5 | 3,118.5 | 3,107.78 | 663 |
| October 24, 2025 | 3,096 | 3,107.5 | 3,107.5 | 3,107.5 | 3,093.5 | 329 |
| October 23, 2025 | 3,092.5 | 3,092.5 | 3,092.5 | 3,092.5 | 3,092.5 | 0 |
| October 22, 2025 | 3,069 | 3,069 | 3,069 | 3,069 | 3,069 | 0 |
| October 21, 2025 | 3,086.5 | 3,087.25 | 3,087.25 | 3,087.25 | 3,086.5 | 353 |
| October 20, 2025 | 3,085.5 | 3,085.5 | 3,085.5 | 3,085.5 | 3,085.5 | 0 |
| October 17, 2025 | 3,040.5 | 3,054 | 3,054 | 3,054 | 3,040.5 | 524 |
| October 16, 2025 | 3,071 | 3,071 | 3,071 | 3,071 | 3,071 | 0 |
| October 15, 2025 | 3,063.78 | 3,052.25 | 3,060 | 3,063.78 | 3,052.25 | 207 |
| October 14, 2025 | 3,032.31 | 3,034.75 | 3,034.75 | 3,034.75 | 3,032.31 | 658 |
| October 13, 2025 | 3,037.5 | 3,028.5 | 3,028.5 | 3,038.52 | 3,028.5 | 662 |
| October 10, 2025 | 3,073.12 | 3,023.25 | 3,023.25 | 3,073.12 | 3,023.25 | 1,499 |
| October 09, 2025 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | 0 |
| October 08, 2025 | 3,043.5 | 3,066 | 3,066 | 3,066 | 3,043.5 | 2,035 |
| October 07, 2025 | 3,063 | 3,052 | 3,052 | 3,063 | 3,052 | 1,220 |
| October 06, 2025 | 3,070.5 | 3,060.75 | 3,060.75 | 3,074.26 | 3,060.75 | 6,646 |
| October 03, 2025 | 3,091.57 | 3,080 | 3,080 | 3,091.57 | 3,080 | 1,580 |
| October 02, 2025 | 3,087.57 | 3,080.5 | 3,080.5 | 3,087.57 | 3,080.5 | 1,206 |
| October 01, 2025 | 3,025.86 | 3,045.25 | 3,045.25 | 3,045.25 | 3,025.86 | 410 |
| September 30, 2025 | 3,021 | 3,021 | 3,021 | 3,021 | 3,021 | 0 |
| September 29, 2025 | 3,015.5 | 3,015.5 | 3,015.5 | 3,015.5 | 3,015.5 | 0 |
| September 26, 2025 | 2,999.5 | 2,999.5 | 2,999.5 | 2,999.5 | 2,999.5 | 0 |
| September 25, 2025 | 2,976.75 | 2,976.75 | 2,976.75 | 2,976.75 | 2,976.75 | 0 |
| September 24, 2025 | 2,994.5 | 2,989.5 | 2,989.5 | 2,994.5 | 2,989.5 | 10 |
| September 23, 2025 | 2,994 | 2,994 | 2,994 | 2,994 | 2,994 | 0 |
| September 22, 2025 | 2,969 | 2,974.25 | 2,974.25 | 2,974.25 | 2,969 | 12 |
| September 19, 2025 | 2,979.25 | 2,979.25 | 2,979.25 | 2,979.25 | 2,979.25 | 0 |
| September 18, 2025 | 2,971 | 2,971 | 2,971 | 2,971 | 2,971 | 0 |
| September 17, 2025 | 2,924.25 | 2,924.25 | 2,924.25 | 2,924.25 | 2,924.25 | 0 |
| September 16, 2025 | 2,950 | 2,929.25 | 2,929.25 | 2,955 | 2,929.25 | 644 |
| September 15, 2025 | 2,958 | 2,958 | 2,958 | 2,958 | 2,958 | 0 |