3,640.00
+80(+2.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,570 | 3,640 | 3,640 | 3,640 | 3,550 | 128,672 |
| December 04, 2025 | 3,500 | 3,560 | 3,560 | 3,565 | 3,500 | 34,046 |
| December 03, 2025 | 3,520 | 3,475 | 3,475 | 3,520 | 3,445 | 38,397 |
| December 02, 2025 | 3,430 | 3,440 | 3,440 | 3,455 | 3,412.75 | 389,264 |
| December 01, 2025 | 3,435 | 3,430 | 3,430 | 3,470 | 3,415 | 33,294 |
| November 28, 2025 | 3,375 | 3,470 | 3,470 | 3,480 | 3,375 | 67,442 |
| November 27, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,375 | 32,523 |
| November 26, 2025 | 3,405 | 3,415 | 3,415 | 3,440 | 3,385 | 33,380 |
| November 25, 2025 | 3,415 | 3,410 | 3,410 | 3,450 | 3,375 | 38,200 |
| November 24, 2025 | 3,340 | 3,435 | 3,435 | 3,435 | 3,290 | 201,302 |
| November 21, 2025 | 3,345 | 3,365 | 3,365 | 3,380 | 3,320 | 83,659 |
| November 20, 2025 | 3,395 | 3,395 | 3,395 | 3,480 | 3,395 | 40,985 |
| November 19, 2025 | 3,320 | 3,380 | 3,380 | 3,390 | 3,300 | 84,974 |
| November 18, 2025 | 3,290 | 3,325 | 3,325 | 3,355 | 3,287.75 | 53,912 |
| November 17, 2025 | 3,405 | 3,355 | 3,355 | 3,420 | 3,355 | 40,077 |
| November 14, 2025 | 3,400 | 3,420 | 3,420 | 3,420 | 3,365 | 52,291 |
| November 13, 2025 | 3,485.1 | 3,450 | 3,450 | 3,530 | 3,420 | 87,292 |
| November 12, 2025 | 3,425 | 3,515 | 3,515 | 3,530 | 3,415 | 88,643 |
| November 11, 2025 | 3,410 | 3,460 | 3,460 | 3,470.55 | 3,390 | 70,321 |
| November 10, 2025 | 3,385 | 3,395 | 3,395 | 3,450 | 3,385 | 36,851 |
| November 07, 2025 | 3,365 | 3,385 | 3,385 | 3,440 | 3,360 | 46,209 |
| November 06, 2025 | 3,485 | 3,410 | 3,410 | 3,509.23 | 3,370 | 68,217 |
| November 05, 2025 | 3,460 | 3,470 | 3,470 | 3,490 | 3,395 | 46,578 |
| November 04, 2025 | 3,440 | 3,470 | 3,470 | 3,530 | 3,415 | 143,872 |
| November 03, 2025 | 3,605 | 3,505 | 3,505 | 3,605 | 3,480 | 68,898 |
| October 31, 2025 | 3,625 | 3,535 | 3,535 | 3,625 | 3,505 | 42,205 |
| October 30, 2025 | 3,565 | 3,520 | 3,520 | 3,570 | 3,520 | 39,154 |
| October 29, 2025 | 3,650 | 3,625 | 3,625 | 3,655 | 3,620 | 54,796 |
| October 28, 2025 | 3,645 | 3,650 | 3,650 | 3,695 | 3,633.91 | 102,467 |
| October 27, 2025 | 3,765 | 3,655 | 3,655 | 3,765 | 3,635 | 87,311 |
| October 24, 2025 | 3,710 | 3,670 | 3,670 | 3,710 | 3,639.12 | 100,986 |
| October 23, 2025 | 3,710 | 3,630 | 3,630 | 3,740 | 3,485 | 256,464 |
| October 22, 2025 | 3,640 | 3,715 | 3,715 | 3,715 | 3,630 | 331,790 |
| October 21, 2025 | 3,695 | 3,675 | 3,675 | 3,710 | 3,630 | 73,553 |
| October 20, 2025 | 3,635 | 3,690 | 3,690 | 3,705 | 3,635 | 51,040 |
| October 17, 2025 | 3,675 | 3,650 | 3,650 | 3,705 | 3,600 | 83,819 |
| October 16, 2025 | 3,745 | 3,680 | 3,680 | 3,745 | 3,640 | 192,386 |
| October 15, 2025 | 3,670 | 3,660 | 3,660 | 3,705 | 3,651.11 | 64,229 |
| October 14, 2025 | 3,630 | 3,640 | 3,640 | 3,670 | 3,595 | 113,768 |
| October 13, 2025 | 3,695 | 3,670 | 3,670 | 3,705 | 3,630 | 155,761 |
| October 10, 2025 | 3,690 | 3,680 | 3,680 | 3,735 | 3,667.82 | 82,843 |
| October 09, 2025 | 3,775 | 3,715 | 3,715 | 3,775 | 3,685 | 228,723 |
| October 08, 2025 | 3,780 | 3,700 | 3,700 | 3,780 | 3,695 | 110,473 |
| October 07, 2025 | 3,745 | 3,710 | 3,710 | 3,745 | 3,670 | 92,789 |
| October 06, 2025 | 3,690 | 3,725 | 3,725 | 3,770 | 3,690 | 31,850 |
| October 03, 2025 | 3,665 | 3,720 | 3,720 | 3,730 | 3,660 | 41,742 |
| October 02, 2025 | 3,635 | 3,705 | 3,705 | 3,720.98 | 3,630 | 134,855 |
| October 01, 2025 | 3,575 | 3,635 | 3,635 | 3,635 | 3,544.16 | 120,170 |
| September 30, 2025 | 3,570 | 3,575 | 3,575 | 3,605 | 3,495 | 194,830 |
| September 29, 2025 | 3,490 | 3,515 | 3,515 | 3,545 | 3,466.35 | 121,663 |
| September 26, 2025 | 3,550 | 3,515 | 3,515 | 3,595 | 3,495 | 59,238 |
| September 25, 2025 | 3,600 | 3,580 | 3,580 | 3,715 | 3,575 | 206,570 |
| September 24, 2025 | 3,640 | 3,610 | 3,610 | 3,640 | 3,535 | 213,684 |
| September 23, 2025 | 3,599.35 | 3,600 | 3,600 | 3,610 | 3,510 | 129,131 |
| September 22, 2025 | 3,625 | 3,590 | 3,590 | 3,670 | 3,565 | 63,825 |
| September 19, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,485 | 251,356 |
| September 18, 2025 | 3,225 | 3,515 | 3,515 | 3,525 | 3,225 | 463,251 |
| September 17, 2025 | 3,170 | 3,195 | 3,195 | 3,200 | 3,110 | 108,315 |
| September 16, 2025 | 3,220 | 3,150 | 3,150 | 3,275 | 3,140.43 | 70,936 |
| September 15, 2025 | 3,235 | 3,215 | 3,215 | 3,290 | 3,170 | 56,470 |