2,850.00
-2(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,866 | 2,850 | 2,850 | 2,866 | 2,849.4 | 8,832 |
| December 03, 2025 | 2,862.83 | 2,852 | 2,852 | 2,872 | 2,849.5 | 20,227 |
| December 02, 2025 | 2,873 | 2,865 | 2,865 | 2,884 | 2,865 | 12,709 |
| December 01, 2025 | 2,880 | 2,885 | 2,885 | 2,885 | 2,861.3 | 5,945 |
| November 28, 2025 | 2,912 | 2,885 | 2,885 | 2,912 | 2,868.6 | 12,134 |
| November 27, 2025 | 2,879 | 2,857 | 2,857 | 2,879 | 2,857 | 7,103 |
| November 26, 2025 | 2,876 | 2,867 | 2,867 | 2,876 | 2,854 | 7,098 |
| November 25, 2025 | 2,839 | 2,841 | 2,841 | 2,846 | 2,822.72 | 9,868 |
| November 24, 2025 | 2,829 | 2,836 | 2,836 | 2,846 | 2,814.45 | 17,057 |
| November 21, 2025 | 2,783 | 2,797 | 2,797 | 2,797 | 2,776.2 | 11,638 |
| November 20, 2025 | 2,821.25 | 2,815 | 2,815 | 2,834 | 2,815 | 2,219 |
| November 19, 2025 | 2,806 | 2,806.5 | 2,806.5 | 2,817.56 | 2,797 | 7,072 |
| November 18, 2025 | 2,785 | 2,792 | 2,792 | 2,799.72 | 2,779.58 | 5,649 |
| November 17, 2025 | 2,836.5 | 2,820 | 2,820 | 2,840.68 | 2,817.76 | 22,334 |
| November 14, 2025 | 2,845 | 2,833 | 2,833 | 2,845.68 | 2,818.35 | 12,791 |
| November 13, 2025 | 2,883 | 2,848 | 2,848 | 2,883 | 2,848 | 8,663 |
| November 12, 2025 | 2,880 | 2,876 | 2,876 | 2,892 | 2,862.62 | 8,179 |
| November 11, 2025 | 2,871 | 2,850 | 2,850 | 2,871 | 2,840.64 | 5,521 |
| November 10, 2025 | 2,832.87 | 2,822 | 2,822 | 2,893 | 2,822 | 6,457 |
| November 07, 2025 | 2,830.68 | 2,796 | 2,796 | 2,830.68 | 2,793.9 | 9,614 |
| November 06, 2025 | 2,837.3 | 2,825 | 2,825 | 2,848.72 | 2,821.28 | 12,510 |
| November 05, 2025 | 2,837 | 2,840 | 2,840 | 2,848.51 | 2,831.52 | 12,448 |
| November 04, 2025 | 2,819 | 2,838 | 2,838 | 2,843 | 2,809.36 | 28,171 |
| November 03, 2025 | 3,713.27 | 3,713.27 | 3,713.27 | 3,713.27 | 3,713.27 | 17,739 |
| October 31, 2025 | 2,838 | 2,831.5 | 2,831.5 | 2,846 | 2,821 | 11,970 |
| October 30, 2025 | 2,831 | 2,846.5 | 2,846.5 | 2,847.7 | 2,825.43 | 13,448 |
| October 29, 2025 | 2,839 | 2,838 | 2,838 | 2,848 | 2,834.85 | 10,175 |
| October 28, 2025 | 2,820 | 2,833.5 | 2,833.5 | 2,842.84 | 2,817 | 14,428 |
| October 27, 2025 | 2,835 | 2,821 | 2,821 | 2,835 | 2,819.31 | 8,074 |
| October 24, 2025 | 2,806.55 | 2,823 | 2,823 | 2,823 | 2,798.72 | 18,355 |
| October 23, 2025 | 2,774.73 | 2,787 | 2,787 | 2,791 | 2,774 | 23,750 |
| October 22, 2025 | 2,789.99 | 2,774 | 2,774 | 2,796.79 | 2,774 | 7,791 |
| October 21, 2025 | 2,764 | 2,779 | 2,779 | 2,785 | 2,764 | 5,107 |
| October 20, 2025 | 2,751.65 | 2,758.5 | 2,758.5 | 2,764 | 2,742.05 | 11,628 |
| October 17, 2025 | 2,677.36 | 2,730.5 | 2,730.5 | 2,732.5 | 2,677.36 | 10,299 |
| October 16, 2025 | 2,748.64 | 2,747.5 | 2,747.5 | 2,759.72 | 2,747.5 | 22,418 |
| October 15, 2025 | 2,751.51 | 2,763.5 | 2,763.5 | 2,784.76 | 2,751.51 | 8,277 |
| October 14, 2025 | 2,735.99 | 2,749.5 | 2,749.5 | 2,750 | 2,724.27 | 6,191 |
| October 13, 2025 | 2,731.35 | 2,739 | 2,739 | 2,739 | 2,721.2 | 3,339 |
| October 10, 2025 | 2,773.9 | 2,732 | 2,732 | 2,788.75 | 2,732 | 11,091 |
| October 09, 2025 | 2,777.2 | 2,768 | 2,768 | 2,783.76 | 2,765.9 | 5,189 |
| October 08, 2025 | 2,772 | 2,771.5 | 2,771.5 | 2,774 | 2,758.24 | 2,220 |
| October 07, 2025 | 2,767.34 | 2,759 | 2,759 | 2,777.24 | 2,758 | 5,585 |
| October 06, 2025 | 2,739 | 2,766.5 | 2,766.5 | 2,782.75 | 2,739 | 8,412 |
| October 03, 2025 | 2,772 | 2,763.5 | 2,763.5 | 2,772 | 2,756.8 | 50,009 |
| October 02, 2025 | 2,746.79 | 2,754 | 2,754 | 2,757.84 | 2,744 | 7,076 |
| October 01, 2025 | 2,734 | 2,745.5 | 2,745.5 | 2,745.5 | 2,718.5 | 5,792 |
| September 30, 2025 | 2,747.51 | 2,731.5 | 2,731.5 | 2,749 | 2,727 | 9,905 |
| September 29, 2025 | 2,763 | 2,743.5 | 2,743.5 | 2,767.49 | 2,741 | 8,809 |
| September 26, 2025 | 2,752.76 | 2,749 | 2,749 | 2,760 | 2,743.01 | 6,138 |
| September 25, 2025 | 2,738 | 2,742.5 | 2,742.5 | 2,747.41 | 2,732 | 3,968 |
| September 24, 2025 | 2,737 | 2,739.5 | 2,739.5 | 2,746.84 | 2,733.77 | 4,242 |
| September 23, 2025 | 2,725.86 | 2,736.5 | 2,736.5 | 2,741.7 | 2,717.05 | 5,463 |
| September 22, 2025 | 2,723 | 2,723.5 | 2,723.5 | 2,734 | 2,717.7 | 2,574 |
| September 19, 2025 | 2,720 | 2,722.5 | 2,722.5 | 2,740 | 2,720 | 66,771 |
| September 18, 2025 | 2,711 | 2,714.5 | 2,714.5 | 2,719.37 | 2,695 | 6,531 |
| September 17, 2025 | 2,688 | 2,687 | 2,687 | 2,692.38 | 2,667.8 | 5,695 |
| September 16, 2025 | 2,692 | 2,671 | 2,671 | 2,692 | 2,666.9 | 7,344 |
| September 15, 2025 | 2,692 | 2,691 | 2,691 | 2,706 | 2,690.03 | 2,873 |
| September 12, 2025 | 2,707 | 2,702.5 | 2,702.5 | 2,713 | 2,698.5 | 1,715 |