3,481.00
-7(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,491 | 3,481 | 3,481 | 3,491 | 3,472 | 2,733 |
| December 03, 2025 | 3,499 | 3,488 | 3,488 | 3,511.5 | 3,479 | 22,721 |
| December 02, 2025 | 3,512 | 3,509.25 | 3,509.25 | 3,520.14 | 3,497.5 | 1,270 |
| December 01, 2025 | 3,488.5 | 3,500 | 3,500 | 3,500 | 3,471 | 28,099 |
| November 28, 2025 | 3,511.5 | 3,498.75 | 3,498.75 | 3,514 | 3,498.65 | 802 |
| November 27, 2025 | 3,502 | 3,492 | 3,492 | 3,503 | 3,492 | 3,082 |
| November 26, 2025 | 3,498.71 | 3,501 | 3,501 | 3,506.5 | 3,488.08 | 10,509 |
| November 25, 2025 | 3,473 | 3,467 | 3,467 | 3,473 | 3,455 | 25,946 |
| November 24, 2025 | 3,448.69 | 3,474 | 3,474 | 3,474 | 3,445.66 | 2,009 |
| November 21, 2025 | 3,409.93 | 3,426.25 | 3,426.25 | 3,426.25 | 3,391 | 163,913 |
| November 20, 2025 | 3,497.5 | 3,472.5 | 3,472.5 | 3,505.85 | 3,472.5 | 18,968 |
| November 19, 2025 | 3,425 | 3,448 | 3,448 | 3,469.07 | 3,425 | 6,254 |
| November 18, 2025 | 3,427 | 3,425 | 3,424.5 | 3,440.5 | 3,399.77 | 3,513 |
| November 17, 2025 | 3,490.5 | 3,463.5 | 3,463.5 | 3,498.38 | 3,458 | 5,235 |
| November 14, 2025 | 3,466 | 3,485.75 | 3,485.75 | 3,485.75 | 3,440 | 15,991 |
| November 13, 2025 | 3,500.5 | 3,484.25 | 3,484.25 | 3,532.87 | 3,480.63 | 3,641 |
| November 12, 2025 | 3,532 | 3,523 | 3,523 | 3,544.5 | 3,523 | 10,512 |
| November 11, 2025 | 3,497 | 3,495.25 | 3,495.25 | 3,511.5 | 3,493.71 | 11,111 |
| November 10, 2025 | 3,474 | 3,475.5 | 3,475.5 | 3,491.88 | 3,468.5 | 11,472 |
| November 07, 2025 | 3,463.5 | 3,408.5 | 3,408.5 | 3,463.5 | 3,408.5 | 1,653 |
| November 06, 2025 | 3,499.5 | 3,463.5 | 3,463.5 | 3,510.01 | 3,463.5 | 3,965 |
| November 05, 2025 | 3,501.38 | 3,520.5 | 3,520.5 | 3,523.35 | 3,497.5 | 13,266 |
| November 04, 2025 | 3,487 | 3,510 | 3,510 | 3,511.86 | 3,484 | 23,721 |
| November 03, 2025 | 3,515.5 | 3,501 | 3,501 | 3,523.5 | 3,501 | 26,172 |
| October 31, 2025 | 3,529.35 | 3,506.75 | 3,506.75 | 3,537.5 | 3,506.75 | 2,301 |
| October 30, 2025 | 3,530.8 | 3,541.25 | 3,541.25 | 3,541.25 | 3,529.48 | 5,634 |
| October 29, 2025 | 3,543 | 3,524.5 | 3,524.5 | 3,543.5 | 3,523.86 | 1,588 |
| October 28, 2025 | 3,474 | 3,497 | 3,497 | 3,500.23 | 3,474 | 1,277 |
| October 27, 2025 | 3,468 | 3,467 | 3,467 | 3,468.93 | 3,456.63 | 1,860 |
| October 24, 2025 | 3,413.85 | 3,443 | 3,443 | 3,443 | 3,410.5 | 2,140 |
| October 23, 2025 | 3,395 | 3,403.5 | 3,403.5 | 3,403.5 | 3,391.5 | 3,186 |
| October 22, 2025 | 3,403 | 3,381.5 | 3,381.5 | 3,411.15 | 3,381.5 | 1,056 |
| October 21, 2025 | 3,384.5 | 3,383 | 3,383 | 3,392.5 | 3,382.72 | 3,443 |
| October 20, 2025 | 3,351 | 3,375.5 | 3,375.5 | 3,379.63 | 3,342.7 | 1,912 |
| October 17, 2025 | 3,274 | 3,321.75 | 3,321.75 | 3,332.41 | 3,272 | 4,388 |
| October 16, 2025 | 3,345.5 | 3,337.5 | 3,337.5 | 3,346 | 3,337.31 | 2,566 |
| October 15, 2025 | 3,355.04 | 3,353.75 | 3,353.75 | 3,376.38 | 3,353.75 | 7,456 |
| October 14, 2025 | 3,330 | 3,338 | 3,338 | 3,338 | 3,326.5 | 2,986 |
| October 13, 2025 | 3,343 | 3,341.75 | 3,341.75 | 3,352.5 | 3,331 | 13,760 |
| October 10, 2025 | 3,398 | 3,338.75 | 3,338.75 | 3,411.88 | 3,338.75 | 1,557 |
| October 09, 2025 | 3,393 | 3,398.75 | 3,398.75 | 3,398.75 | 3,390.13 | 3,093 |
| October 08, 2025 | 3,366.43 | 3,380 | 3,380 | 3,380 | 3,365 | 10,001 |
| October 07, 2025 | 3,361 | 3,357 | 3,357 | 3,381 | 3,357 | 1,806 |
| October 06, 2025 | 3,368 | 3,357.5 | 3,357.5 | 3,373 | 3,352.5 | 8,659 |
| October 03, 2025 | 3,366.5 | 3,359.25 | 3,359.25 | 3,366.5 | 3,354.85 | 777 |
| October 02, 2025 | 3,337 | 3,350.75 | 3,350.75 | 3,359.9 | 3,337 | 18,717 |
| October 01, 2025 | 3,301 | 3,325.5 | 3,325.5 | 3,325.5 | 3,286.5 | 27,293 |
| September 30, 2025 | 3,317.5 | 3,316.5 | 3,316.5 | 3,321.5 | 3,312.28 | 2,093 |
| September 29, 2025 | 3,322.5 | 3,320.5 | 3,320.5 | 3,331.5 | 3,320.5 | 18,875 |
| September 26, 2025 | 3,321 | 3,307 | 3,307 | 3,325 | 3,304.1 | 47,665 |
| September 25, 2025 | 3,298.5 | 3,312 | 3,312 | 3,318.5 | 3,296.8 | 22,613 |
| September 24, 2025 | 3,312.5 | 3,309.25 | 3,309.25 | 3,317.93 | 3,309.25 | 21,980 |
| September 23, 2025 | 3,317.24 | 3,314.5 | 3,314.5 | 3,318.18 | 3,312.86 | 8,661 |
| September 22, 2025 | 3,297.5 | 3,306.5 | 3,306.5 | 3,306.5 | 3,290 | 5,652 |
| September 19, 2025 | 3,279 | 3,289 | 3,289 | 3,297 | 3,278.5 | 13,647 |
| September 18, 2025 | 3,253.5 | 3,272.5 | 3,272.5 | 3,273 | 3,248 | 31,408 |
| September 17, 2025 | 3,227.5 | 3,221.5 | 3,221.5 | 3,230.5 | 3,220.64 | 5,317 |
| September 16, 2025 | 3,238 | 3,226.5 | 3,226.5 | 3,243 | 3,224.13 | 2,920 |
| September 15, 2025 | 3,242 | 3,240.5 | 3,240.5 | 3,242.85 | 3,231 | 25,187 |
| September 12, 2025 | 3,236.5 | 3,242.75 | 3,242.75 | 3,242.75 | 3,235.5 | 4,037 |