3,025.00
-4(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,028 | 3,025 | 3,025 | 3,036 | 3,019 | 274,156 |
| December 23, 2025 | 3,041 | 3,029 | 3,029 | 3,054 | 3,020 | 1.68M |
| December 22, 2025 | 3,038 | 3,046 | 3,046 | 3,059 | 3,029 | 6.94M |
| December 19, 2025 | 3,025 | 3,048 | 3,048 | 3,448.5 | 3,014 | 11.17M |
| December 18, 2025 | 3,057 | 3,056 | 3,056 | 3,062 | 3,022 | 2.59M |
| December 17, 2025 | 3,050 | 3,043 | 3,043 | 3,065 | 3,019 | 3.3M |
| December 16, 2025 | 3,078 | 3,040 | 3,040 | 3,078 | 3,015 | 3.54M |
| December 15, 2025 | 3,029 | 3,077 | 3,077 | 3,098 | 3,022.22 | 4.85M |
| December 12, 2025 | 3,007 | 3,014 | 3,014 | 3,023 | 2,990 | 3.84M |
| December 11, 2025 | 3,013 | 3,004 | 3,004 | 3,013 | 2,973 | 3.43M |
| December 10, 2025 | 2,973 | 3,005 | 3,005 | 3,016 | 2,968.74 | 3.2M |
| December 09, 2025 | 2,995 | 2,976 | 2,976 | 3,028 | 2,974 | 5.38M |
| December 08, 2025 | 3,017 | 2,972 | 2,972 | 3,025 | 2,971 | 3.83M |
| December 05, 2025 | 3,054 | 3,035 | 3,035 | 3,062 | 3,026 | 2.85M |
| December 04, 2025 | 3,013 | 3,035 | 3,035 | 3,045 | 3,003 | 6.14M |
| December 03, 2025 | 2,984 | 3,013 | 3,013 | 3,021 | 2,979 | 3.7M |
| December 02, 2025 | 2,998 | 2,997 | 2,997 | 3,026 | 2,989 | 4.04M |
| December 01, 2025 | 3,017 | 2,998 | 2,998 | 3,040 | 2,976 | 7.99M |
| November 28, 2025 | 3,038 | 3,033 | 3,033 | 3,046 | 3,014.42 | 1.04M |
| November 27, 2025 | 3,025 | 3,035 | 3,035 | 3,046 | 3,021.74 | 4.5M |
| November 26, 2025 | 3,071 | 3,028 | 3,028 | 3,078 | 3,023 | 5.06M |
| November 25, 2025 | 3,063 | 3,059 | 3,059 | 3,072 | 3,030 | 5.69M |
| November 24, 2025 | 3,120 | 3,071 | 3,071 | 3,121.55 | 3,066 | 7.13M |
| November 21, 2025 | 3,046 | 3,105 | 3,105 | 3,117.6 | 3,024 | 5.55M |
| November 20, 2025 | 3,042 | 3,028 | 3,028 | 3,049 | 3,018 | 5.1M |
| November 19, 2025 | 3,045 | 3,016 | 3,016 | 3,072 | 3,011 | 4.32M |
| November 18, 2025 | 3,038 | 3,057 | 3,057 | 3,062 | 3,027 | 4.16M |
| November 17, 2025 | 3,140 | 3,086 | 3,086 | 3,143 | 3,086 | 4.72M |
| November 14, 2025 | 3,123 | 3,126 | 3,126 | 3,139 | 3,095 | 3.27M |
| November 13, 2025 | 3,150 | 3,140 | 3,140 | 3,178 | 3,132 | 4.4M |
| November 12, 2025 | 3,207 | 3,136 | 3,136 | 3,225 | 3,136 | 5.92M |
| November 11, 2025 | 3,209 | 3,227 | 3,227 | 3,237 | 3,205 | 5.87M |
| November 10, 2025 | 3,214 | 3,180 | 3,180 | 3,227 | 3,152 | 5.39M |
| November 07, 2025 | 3,322 | 3,194 | 3,194 | 3,322 | 3,176 | 4.33M |
| November 06, 2025 | 3,377 | 3,316 | 3,316 | 3,405 | 3,266 | 4.03M |
| November 05, 2025 | 3,391 | 3,417 | 3,417 | 3,434 | 3,380 | 2.25M |
| November 04, 2025 | 3,348 | 3,377 | 3,377 | 3,412 | 3,328 | 2.81M |
| November 03, 2025 | 3,356 | 3,351 | 3,351 | 3,392 | 3,344 | 2.86M |
| October 31, 2025 | 3,364 | 3,357 | 3,357 | 3,384 | 3,342 | 2.31M |
| October 30, 2025 | 3,366 | 3,374 | 3,374 | 3,399 | 3,333.5 | 7.77M |
| October 29, 2025 | 3,480 | 3,396 | 3,396 | 3,497 | 3,396 | 3.85M |
| October 28, 2025 | 3,509 | 3,498 | 3,498 | 3,528 | 3,485 | 3.3M |
| October 27, 2025 | 3,511 | 3,510 | 3,510 | 3,539 | 3,491 | 2.29M |
| October 24, 2025 | 3,471 | 3,506 | 3,506 | 3,534 | 3,471 | 2.95M |
| October 23, 2025 | 3,505 | 3,448 | 3,448 | 3,527 | 3,414 | 3.92M |
| October 22, 2025 | 3,482 | 3,508 | 3,508 | 3,534.5 | 3,438 | 3.57M |
| October 21, 2025 | 3,459 | 3,465 | 3,465 | 3,478 | 3,433 | 2.22M |
| October 20, 2025 | 3,356 | 3,405 | 3,405 | 3,406 | 3,341 | 7.41M |
| October 17, 2025 | 3,355 | 3,356 | 3,356 | 3,370 | 3,319 | 3.1M |
| October 16, 2025 | 3,363 | 3,356 | 3,356 | 3,383.18 | 3,344 | 2.36M |
| October 15, 2025 | 3,387 | 3,373 | 3,373 | 3,582 | 3,350.5 | 3.21M |
| October 14, 2025 | 3,400 | 3,415 | 3,415 | 3,457 | 3,394 | 2.46M |
| October 13, 2025 | 3,390 | 3,400 | 3,400 | 3,404 | 3,363 | 2.92M |
| October 10, 2025 | 3,423 | 3,378 | 3,378 | 3,425 | 3,366 | 1.15M |
| October 09, 2025 | 3,447 | 3,380 | 3,380 | 3,451 | 3,379 | 2.46M |
| October 08, 2025 | 3,388 | 3,424 | 3,424 | 3,453 | 3,386 | 2.75M |
| October 07, 2025 | 3,449 | 3,396 | 3,396 | 3,464 | 3,367.28 | 4.01M |
| October 06, 2025 | 3,441 | 3,463 | 3,463 | 3,495 | 3,435 | 3.32M |
| October 03, 2025 | 3,492 | 3,455 | 3,455 | 3,492 | 3,428 | 2.95M |
| October 02, 2025 | 3,486 | 3,467 | 3,467 | 3,499 | 3,433 | 3.13M |
