3,119.25
+7.25(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,122.25 | 3,117.5 | 3,117.5 | 3,139.73 | 3,111 | 68,379 |
| December 04, 2025 | 3,102 | 3,112 | 3,112 | 3,115.61 | 3,094.75 | 49,142 |
| December 03, 2025 | 3,133.75 | 3,123.5 | 3,123.5 | 3,145 | 3,116.27 | 52,779 |
| December 02, 2025 | 3,147.29 | 3,128 | 3,128 | 3,156.25 | 3,114.75 | 74,670 |
| December 01, 2025 | 3,168.5 | 3,154.5 | 3,154.5 | 3,178.25 | 3,142.5 | 35,257 |
| November 28, 2025 | 3,126.5 | 3,134.75 | 3,134.75 | 3,156 | 3,093.75 | 37,627 |
| November 27, 2025 | 3,101.25 | 3,092 | 3,092.5 | 3,120.25 | 3,089.58 | 18,404 |
| November 26, 2025 | 3,113 | 3,103 | 3,103 | 3,131.25 | 3,083.75 | 53,345 |
| November 25, 2025 | 3,109.5 | 3,098.13 | 3,098.13 | 3,129.25 | 3,077.5 | 54,446 |
| November 24, 2025 | 3,059.75 | 3,083.25 | 3,083.25 | 3,107.25 | 3,055 | 97,501 |
| November 21, 2025 | 3,040.5 | 3,071 | 3,071 | 3,077.75 | 3,036 | 54,088 |
| November 20, 2025 | 3,066 | 3,063.75 | 3,063.75 | 3,097.25 | 3,051.75 | 39,897 |
| November 19, 2025 | 3,065.25 | 3,077.75 | 3,077.75 | 3,110 | 3,061.75 | 39,431 |
| November 18, 2025 | 3,010.5 | 3,048 | 3,048 | 3,059 | 3,005.5 | 36,069 |
| November 17, 2025 | 3,059.75 | 3,048.25 | 3,048.25 | 3,085.5 | 3,037 | 32,622 |
| November 14, 2025 | 3,138.5 | 3,071.25 | 3,071.25 | 3,146.25 | 3,026 | 90,068 |
| November 13, 2025 | 3,166.75 | 3,143.5 | 3,143.5 | 3,195.75 | 3,126.5 | 74,416 |
| November 12, 2025 | 3,090.5 | 3,145.63 | 3,145.63 | 3,147 | 3,084.75 | 70,682 |
| November 11, 2025 | 3,104.5 | 3,077.25 | 3,077.25 | 3,116 | 3,007.59 | 28,741 |
| November 10, 2025 | 3,051.5 | 3,069 | 3,069 | 3,079 | 3,051.25 | 78,489 |
| November 07, 2025 | 3,011 | 3,008.5 | 3,008.5 | 3,025 | 2,988.25 | 25,168 |
| November 06, 2025 | 3,025.75 | 2,995 | 2,995 | 3,033.25 | 2,994.25 | 33,803 |
| November 05, 2025 | 3,009.11 | 3,011.88 | 3,011.88 | 3,017 | 2,964.75 | 34,220 |
| November 04, 2025 | 3,003.5 | 3,000.75 | 3,000.75 | 3,018.75 | 2,977.5 | 40,668 |
| November 03, 2025 | 3,023.75 | 2,998.5 | 2,998.5 | 3,029.75 | 2,996.75 | 27,382 |
| October 31, 2025 | 3,018.25 | 2,994 | 2,994 | 3,036.25 | 2,984.25 | 38,119 |
| October 30, 2025 | 2,965.75 | 2,999 | 2,999 | 3,006 | 2,961.5 | 26,685 |
| October 29, 2025 | 2,985 | 2,981 | 2,981 | 3,009.75 | 2,972.5 | 50,564 |
| October 28, 2025 | 2,908.5 | 2,943.63 | 2,943.63 | 2,950.25 | 2,880.5 | 80,405 |
| October 27, 2025 | 3,014.5 | 2,950.63 | 2,950.63 | 3,015.25 | 2,939 | 78,389 |
| October 24, 2025 | 3,029.75 | 3,063 | 3,063 | 3,064.5 | 2,998.15 | 69,421 |
| October 23, 2025 | 3,041.5 | 3,069.75 | 3,069.75 | 3,081.25 | 3,016.5 | 55,202 |
| October 22, 2025 | 3,075.25 | 2,972.25 | 2,972.25 | 3,083.5 | 2,963.75 | 124,545 |
| October 21, 2025 | 3,199.5 | 3,039.75 | 3,039.75 | 3,201.5 | 2,999.25 | 83,813 |
| October 20, 2025 | 3,116.75 | 3,193.5 | 3,193.5 | 3,206 | 3,114 | 51,670 |
| October 17, 2025 | 3,196.75 | 3,129.13 | 3,129.13 | 3,220.75 | 3,090 | 61,478 |
| October 16, 2025 | 3,105.25 | 3,138.5 | 3,138.5 | 3,139.5 | 3,091.5 | 33,569 |
| October 15, 2025 | 3,100.25 | 3,094.63 | 3,094.63 | 3,121.25 | 3,054.25 | 54,919 |
| October 14, 2025 | 3,055.24 | 3,071.75 | 3,071.75 | 3,083 | 3,049 | 85,915 |
| October 13, 2025 | 3,011 | 3,031.5 | 3,031.5 | 3,039 | 3,006.5 | 47,776 |
| October 10, 2025 | 2,943.5 | 2,967.38 | 2,967.38 | 2,978.75 | 2,933.25 | 25,758 |
| October 09, 2025 | 2,975.25 | 2,979.25 | 2,979.25 | 3,000.75 | 2,948.5 | 32,022 |
| October 08, 2025 | 2,969.5 | 2,977.25 | 2,977.25 | 2,991.25 | 2,955 | 55,587 |
| October 07, 2025 | 2,901 | 2,924.38 | 2,924.38 | 2,931 | 2,895.5 | 34,564 |
| October 06, 2025 | 2,886.25 | 2,892.63 | 2,892.63 | 2,903.75 | 2,873.25 | 27,211 |
| October 03, 2025 | 2,835 | 2,846.38 | 2,846.38 | 2,879.75 | 2,799 | 33,751 |
| October 02, 2025 | 2,828 | 2,821.5 | 2,821.5 | 2,856 | 2,812 | 30,631 |
| October 01, 2025 | 2,829.25 | 2,826.75 | 2,826.75 | 2,872 | 2,821.75 | 83,459 |
| September 30, 2025 | 2,832 | 2,815.25 | 2,815.25 | 2,834.75 | 2,786.94 | 31,954 |
| September 29, 2025 | 2,803.75 | 2,811.75 | 2,811.75 | 2,829.5 | 2,792.25 | 55,209 |
| September 26, 2025 | 2,764.25 | 2,781.13 | 2,781.13 | 2,799.25 | 2,760.5 | 12,717 |
| September 25, 2025 | 2,743.5 | 2,758 | 2,758 | 2,768.25 | 2,741 | 29,829 |
| September 24, 2025 | 2,756 | 2,749.75 | 2,749.75 | 2,770.25 | 2,749.75 | 16,926 |
| September 23, 2025 | 2,740.75 | 2,760.38 | 2,760.38 | 2,770.19 | 2,739 | 47,693 |
| September 22, 2025 | 2,719.05 | 2,728.25 | 2,728.25 | 2,728.25 | 2,714 | 78,494 |
| September 19, 2025 | 2,666.5 | 2,688.13 | 2,688.13 | 2,691.5 | 2,664.5 | 43,205 |
| September 18, 2025 | 2,653 | 2,649.5 | 2,649.5 | 2,690 | 2,639.25 | 34,176 |
| September 17, 2025 | 2,659 | 2,662.13 | 2,662.13 | 2,679.25 | 2,648.25 | 37,847 |
| September 16, 2025 | 2,672 | 2,660.25 | 2,660.25 | 2,678.5 | 2,651.15 | 15,429 |
| September 15, 2025 | 2,645.75 | 2,661.25 | 2,661.25 | 2,662.75 | 2,637.17 | 31,960 |