3,847.00
+11(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,839 | 3,847 | 3,847 | 3,850 | 3,839 | 12,124 |
| December 23, 2025 | 3,821.23 | 3,836 | 3,836 | 3,838 | 3,820 | 8,681 |
| December 22, 2025 | 3,838 | 3,836.5 | 3,836.5 | 3,842 | 3,829.45 | 18,884 |
| December 19, 2025 | 3,809 | 3,843 | 3,843 | 3,848 | 3,805.76 | 15,034 |
| December 18, 2025 | 3,780 | 3,814 | 3,814 | 3,814 | 3,774.75 | 12,932 |
| December 17, 2025 | 3,804 | 3,763.5 | 3,763.5 | 3,813.4 | 3,760.7 | 18,654 |
| December 16, 2025 | 3,780 | 3,756.5 | 3,756.5 | 3,781 | 3,756.5 | 22,681 |
| December 15, 2025 | 3,850.42 | 3,828 | 3,828 | 3,850.42 | 3,805 | 8,565 |
| December 12, 2025 | 3,867 | 3,824.5 | 3,824.5 | 3,873 | 3,822.78 | 21,782 |
| December 11, 2025 | 3,830 | 3,838.5 | 3,838.5 | 3,840.46 | 3,822.6 | 65,878 |
| December 10, 2025 | 3,863 | 3,864 | 3,864 | 3,866.96 | 3,857.45 | 14,769 |
| December 09, 2025 | 3,849 | 3,855 | 3,855 | 3,905 | 3,839.51 | 18,645 |
| December 08, 2025 | 3,865.91 | 3,859.5 | 3,859.5 | 3,880 | 3,854.58 | 12,011 |
| December 05, 2025 | 3,873 | 3,872 | 3,872 | 3,887.97 | 3,867 | 13,124 |
| December 04, 2025 | 3,839 | 3,829 | 3,829 | 3,839.68 | 3,816.04 | 12,305 |
| December 03, 2025 | 3,836 | 3,828 | 3,828 | 3,852 | 3,823 | 12,591 |
| December 02, 2025 | 3,863 | 3,859.5 | 3,859.5 | 3,878 | 3,859.5 | 4,541 |
| December 01, 2025 | 3,845 | 3,866.5 | 3,866.5 | 3,866.5 | 3,834.88 | 24,916 |
| November 28, 2025 | 3,851 | 3,862.5 | 3,862.5 | 3,866 | 3,845.93 | 7,434 |
| November 27, 2025 | 3,856 | 3,847 | 3,847 | 3,860 | 3,844.58 | 8,777 |
| November 26, 2025 | 3,858 | 3,860 | 3,860 | 3,871 | 3,847.03 | 22,939 |
| November 25, 2025 | 3,842.98 | 3,820.5 | 3,820.5 | 3,853.52 | 3,806.58 | 15,129 |
| November 24, 2025 | 3,818 | 3,843 | 3,843 | 3,852 | 3,800 | 7,909 |
| November 21, 2025 | 3,792 | 3,794.5 | 3,794.5 | 3,802.35 | 3,769 | 33,942 |
| November 20, 2025 | 3,912 | 3,878 | 3,878 | 3,916.15 | 3,865.75 | 9,064 |
| November 19, 2025 | 3,852.86 | 3,871.5 | 3,871.5 | 3,890.18 | 3,851 | 10,567 |
| November 18, 2025 | 3,853 | 3,870 | 3,870 | 3,870 | 3,843.96 | 32,729 |
| November 17, 2025 | 3,920 | 3,909 | 3,909 | 3,926 | 3,897.61 | 10,769 |
| November 14, 2025 | 3,914 | 3,952 | 3,952 | 3,954 | 3,884.6 | 37,203 |
| November 13, 2025 | 3,996 | 3,941.5 | 3,941.5 | 4,000 | 3,941.5 | 38,918 |
| November 12, 2025 | 3,989.34 | 3,978 | 3,978 | 4,007 | 3,974 | 19,585 |
| November 11, 2025 | 3,959 | 3,965 | 3,965 | 3,971 | 3,959 | 21,176 |
| November 10, 2025 | 3,961 | 3,943 | 3,943 | 3,962 | 3,943 | 29,849 |
| November 07, 2025 | 3,919 | 3,858.5 | 3,858.5 | 3,921.07 | 3,856 | 18,929 |
| November 06, 2025 | 3,968.96 | 3,927.5 | 3,927.5 | 3,976 | 3,923 | 26,170 |
| November 05, 2025 | 3,934 | 3,972 | 3,972 | 3,972.96 | 3,931 | 27,677 |
| November 04, 2025 | 3,947 | 3,972 | 3,972 | 3,974 | 3,940 | 13,909 |
| November 03, 2025 | 3,989 | 3,986 | 3,986 | 4,000 | 3,977.02 | 115,839 |
| October 31, 2025 | 3,980 | 3,959.5 | 3,959.5 | 3,980 | 3,956 | 21,664 |
| October 30, 2025 | 3,987 | 3,984 | 3,984 | 3,989 | 3,972 | 12,462 |
| October 29, 2025 | 3,990.12 | 4,003 | 4,003 | 4,016 | 3,986 | 36,517 |
| October 28, 2025 | 3,906 | 3,940.5 | 3,940.5 | 3,944 | 3,900 | 16,858 |
| October 27, 2025 | 3,935 | 3,938.5 | 3,938.5 | 3,940 | 3,929.45 | 39,024 |
| October 24, 2025 | 3,891.35 | 3,909.5 | 3,909.5 | 3,914 | 3,884 | 23,343 |
| October 23, 2025 | 3,852 | 3,869.5 | 3,869.5 | 3,873 | 3,836.32 | 10,070 |
| October 22, 2025 | 3,859 | 3,829 | 3,829 | 3,859 | 3,829 | 8,275 |
| October 21, 2025 | 3,855 | 3,835.5 | 3,835.5 | 3,857.34 | 3,828.04 | 11,795 |
| October 20, 2025 | 3,824 | 3,857 | 3,857 | 3,857 | 3,812 | 17,513 |
| October 17, 2025 | 3,756 | 3,794.5 | 3,794.5 | 3,805.17 | 3,735 | 67,285 |
| October 16, 2025 | 3,814 | 3,819 | 3,819 | 3,827 | 3,808 | 15,338 |
| October 15, 2025 | 3,797 | 3,794 | 3,794 | 3,808 | 3,794 | 6,655 |
| October 14, 2025 | 3,734 | 3,749 | 3,749 | 3,752.4 | 3,714 | 27,640 |
| October 13, 2025 | 3,746 | 3,782 | 3,782 | 3,784.55 | 3,746 | 15,175 |
| October 10, 2025 | 3,815 | 3,708 | 3,708 | 3,823 | 3,708 | 35,026 |
| October 09, 2025 | 3,831 | 3,821.5 | 3,821.5 | 3,837 | 3,814.45 | 18,022 |
| October 08, 2025 | 3,779 | 3,810 | 3,810 | 3,810 | 3,779 | 19,235 |
| October 07, 2025 | 3,813 | 3,795 | 3,795 | 3,834 | 3,795 | 7,145 |
| October 06, 2025 | 3,790 | 3,799.5 | 3,799.5 | 3,809 | 3,783 | 15,095 |
| October 03, 2025 | 3,794 | 3,785.5 | 3,785.5 | 3,799.05 | 3,783.45 | 6,794 |
| October 02, 2025 | 3,773 | 3,779.5 | 3,779.5 | 3,789.51 | 3,770.44 | 18,245 |
