4,902.00
+52(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,868 | 4,902 | 4,902 | 4,920 | 4,842 | 32,135 |
| December 23, 2025 | 4,848 | 4,850 | 4,850 | 4,858 | 4,814 | 92,183 |
| December 22, 2025 | 4,922 | 4,800 | 4,800 | 4,922 | 4,800 | 204,014 |
| December 19, 2025 | 4,860 | 4,898 | 4,898 | 4,965.56 | 4,860 | 240,223 |
| December 18, 2025 | 4,950 | 4,932 | 4,932 | 5,000 | 4,932 | 224,446 |
| December 17, 2025 | 5,015 | 4,968 | 4,968 | 5,076.61 | 4,968 | 175,059 |
| December 16, 2025 | 5,075 | 4,992 | 4,992 | 5,075 | 4,968.33 | 114,386 |
| December 15, 2025 | 5,000 | 5,040 | 5,040 | 5,070 | 4,968 | 125,904 |
| December 12, 2025 | 5,095 | 4,936 | 4,936 | 5,095 | 4,936 | 100,077 |
| December 11, 2025 | 5,025 | 4,984 | 4,984 | 5,030 | 4,984 | 141,369 |
| December 10, 2025 | 5,050 | 5,030 | 5,030 | 5,065 | 5,027.9 | 64,255 |
| December 09, 2025 | 5,065 | 5,015 | 5,015 | 5,065 | 5,010 | 111,630 |
| December 08, 2025 | 5,035 | 5,090 | 5,090 | 5,090 | 5,005 | 112,289 |
| December 05, 2025 | 4,970 | 5,010 | 5,010 | 5,040 | 4,970 | 130,154 |
| December 04, 2025 | 4,934 | 4,990 | 4,990 | 5,015 | 4,900 | 135,666 |
| December 03, 2025 | 4,930 | 4,910 | 4,910 | 4,935.4 | 4,878 | 112,525 |
| December 02, 2025 | 4,920 | 4,914 | 4,914 | 4,954.95 | 4,911.73 | 88,167 |
| December 01, 2025 | 4,890 | 4,928 | 4,928 | 4,954 | 4,882 | 109,934 |
| November 28, 2025 | 4,900 | 4,910 | 4,910 | 4,942 | 4,863.78 | 102,900 |
| November 27, 2025 | 4,862 | 4,866 | 4,866 | 4,894 | 4,846 | 62,800 |
| November 26, 2025 | 4,820 | 4,888 | 4,888 | 4,917.22 | 4,820 | 542,203 |
| November 25, 2025 | 4,782 | 4,856 | 4,856 | 4,864 | 4,782 | 229,517 |
| November 24, 2025 | 4,784 | 4,792 | 4,792 | 4,832 | 4,750.42 | 115,888 |
| November 21, 2025 | 4,758 | 4,688 | 4,688 | 4,772 | 4,652 | 217,234 |
| November 20, 2025 | 4,814 | 4,810 | 4,810 | 4,912 | 4,786 | 151,454 |
| November 19, 2025 | 4,680 | 4,780 | 4,780 | 4,780.55 | 4,659.9 | 83,723 |
| November 18, 2025 | 4,660 | 4,696 | 4,696 | 4,724 | 4,634 | 230,002 |
| November 17, 2025 | 4,650 | 4,758 | 4,758 | 4,784 | 4,646.25 | 160,314 |
| November 14, 2025 | 4,650 | 4,636 | 4,636 | 4,662 | 4,550 | 98,206 |
| November 13, 2025 | 4,832 | 4,682 | 4,682 | 4,832 | 4,660 | 89,732 |
| November 12, 2025 | 4,798 | 4,788 | 4,787.87 | 4,872 | 4,788 | 86,393 |
| November 11, 2025 | 4,750 | 4,802 | 4,801.86 | 4,818 | 4,748 | 143,125 |
| November 10, 2025 | 4,666 | 4,730 | 4,729.86 | 4,772 | 4,666 | 123,910 |
| November 07, 2025 | 4,736 | 4,620 | 4,620 | 4,750 | 4,620 | 207,293 |
| November 06, 2025 | 4,796 | 4,714 | 4,714 | 4,800 | 4,714 | 92,828 |
| November 05, 2025 | 4,762 | 4,796 | 4,796 | 4,804 | 4,698 | 116,264 |
| November 04, 2025 | 4,736 | 4,730 | 4,730 | 4,786 | 4,718 | 118,632 |
| November 03, 2025 | 4,850 | 4,772 | 4,772 | 4,850 | 4,770 | 134,168 |
| October 31, 2025 | 4,826 | 4,820 | 4,820 | 4,838 | 4,750 | 91,379 |
| October 30, 2025 | 4,858 | 4,802 | 4,802 | 4,858 | 4,764 | 89,796 |
| October 29, 2025 | 4,812 | 4,852 | 4,852 | 4,852.28 | 4,772 | 201,249 |
| October 28, 2025 | 4,796 | 4,798 | 4,798 | 4,802.11 | 4,740 | 119,919 |
| October 27, 2025 | 4,754 | 4,760 | 4,760 | 4,780 | 4,728 | 104,303 |
| October 24, 2025 | 4,662 | 4,740 | 4,740 | 4,756 | 4,662 | 93,045 |
| October 23, 2025 | 4,636 | 4,704 | 4,704 | 4,716 | 4,615.53 | 102,812 |
| October 22, 2025 | 4,664 | 4,636 | 4,636 | 4,732 | 4,634 | 136,197 |
| October 21, 2025 | 4,616 | 4,620 | 4,620 | 4,662 | 4,592.1 | 104,166 |
| October 20, 2025 | 4,562 | 4,598 | 4,598 | 4,617 | 4,534.05 | 129,761 |
| October 17, 2025 | 4,560 | 4,560 | 4,560 | 4,560 | 4,438 | 168,374 |
| October 16, 2025 | 4,664 | 4,564 | 4,564 | 4,680 | 4,564 | 107,636 |
| October 15, 2025 | 4,622 | 4,670 | 4,670 | 4,670 | 4,576.39 | 122,953 |
| October 14, 2025 | 4,574 | 4,536 | 4,536 | 4,622 | 4,536 | 195,679 |
| October 13, 2025 | 4,658 | 4,602 | 4,602 | 4,670 | 4,568 | 151,267 |
| October 10, 2025 | 4,720 | 4,630 | 4,630 | 4,752 | 4,612.08 | 146,393 |
| October 09, 2025 | 4,712 | 4,716 | 4,716 | 4,724 | 4,668.85 | 132,674 |
| October 08, 2025 | 4,682 | 4,706 | 4,706 | 4,718.22 | 4,666 | 112,364 |
| October 07, 2025 | 4,636 | 4,686 | 4,686 | 4,714 | 4,634 | 109,739 |
| October 06, 2025 | 4,644 | 4,646 | 4,646 | 4,690 | 4,630 | 95,752 |
| October 03, 2025 | 4,658 | 4,634 | 4,634 | 4,708.12 | 4,632 | 114,542 |
| October 02, 2025 | 4,592 | 4,658 | 4,658 | 4,698 | 4,576 | 125,906 |
