3,736.00
-6(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,728 | 3,742 | 3,742 | 3,756 | 3,728 | 305 |
| December 03, 2025 | 3,768 | 3,747 | 3,747 | 3,768 | 3,742 | 2,316 |
| December 02, 2025 | 3,791 | 3,771 | 3,771 | 3,796 | 3,762 | 8,694 |
| December 01, 2025 | 3,765 | 3,782 | 3,782 | 3,782.73 | 3,745 | 262 |
| November 28, 2025 | 3,764 | 3,760 | 3,760 | 3,862 | 3,757 | 662 |
| November 27, 2025 | 3,760 | 3,753 | 3,753 | 3,772 | 3,752 | 412 |
| November 26, 2025 | 3,778 | 3,757.5 | 3,757.5 | 3,778 | 3,748 | 4,395 |
| November 25, 2025 | 3,738.92 | 3,741 | 3,741 | 3,747.91 | 3,727 | 904 |
| November 24, 2025 | 3,730 | 3,741.5 | 3,741.5 | 3,747 | 3,727 | 2,005 |
| November 21, 2025 | 3,681 | 3,728 | 3,728 | 3,728 | 3,681 | 1,850 |
| November 20, 2025 | 3,730.54 | 3,701 | 3,701 | 3,732 | 3,701 | 352 |
| November 19, 2025 | 3,749 | 3,732 | 3,732 | 3,754.83 | 3,729 | 399 |
| November 18, 2025 | 3,721 | 3,734.5 | 3,734.5 | 3,734.5 | 3,706.01 | 1,951 |
| November 17, 2025 | 3,779 | 3,749 | 3,749 | 3,791 | 3,749 | 1,081 |
| November 14, 2025 | 3,791.14 | 3,788.5 | 3,788.5 | 3,792.27 | 3,771 | 2,726 |
| November 13, 2025 | 3,799.02 | 3,775 | 3,775 | 3,807.48 | 3,775 | 2,508 |
| November 12, 2025 | 3,777 | 3,794 | 3,794 | 3,819.93 | 3,777 | 661 |
| November 11, 2025 | 3,765.8 | 3,771.5 | 3,771.5 | 3,774 | 3,747 | 910 |
| November 10, 2025 | 3,746 | 3,744 | 3,744 | 3,746 | 3,714.38 | 1,130 |
| November 07, 2025 | 3,699 | 3,686.5 | 3,686.5 | 3,727 | 3,679 | 2,571 |
| November 06, 2025 | 3,740 | 3,707.5 | 3,707.5 | 3,752 | 3,702.35 | 1,565 |
| November 05, 2025 | 3,737.39 | 3,740 | 3,740 | 3,749.93 | 3,536.75 | 3,401 |
| November 04, 2025 | 3,706 | 3,729.5 | 3,729.5 | 3,731 | 3,680.24 | 6,223 |
| November 03, 2025 | 3,689 | 3,694 | 3,694 | 3,707.09 | 3,683.61 | 3,959 |
| October 31, 2025 | 3,689 | 3,688 | 3,688 | 3,707 | 3,685.93 | 303 |
| October 30, 2025 | 3,726 | 3,726.5 | 3,726.5 | 3,740.08 | 3,726 | 1,857 |
| October 29, 2025 | 3,775.95 | 3,764 | 3,764 | 3,776 | 3,755 | 1,728 |
| October 28, 2025 | 3,770 | 3,779.5 | 3,779.5 | 3,781.46 | 3,755 | 3,538 |
| October 27, 2025 | 3,781 | 3,772 | 3,772 | 3,800 | 3,766 | 1,642 |
| October 24, 2025 | 3,742 | 3,777.5 | 3,777.5 | 3,777.5 | 3,742 | 1,994 |
| October 23, 2025 | 3,719 | 3,742 | 3,742 | 3,746.93 | 3,719 | 1,145 |
| October 22, 2025 | 3,712 | 3,711.5 | 3,711.5 | 3,724 | 3,700 | 758 |
| October 21, 2025 | 3,711 | 3,703.5 | 3,703.5 | 3,723.34 | 3,692.07 | 1,977 |
| October 20, 2025 | 3,712.17 | 3,717.5 | 3,717.5 | 3,729.93 | 3,707.88 | 5,655 |
| October 17, 2025 | 3,658 | 3,710 | 3,710 | 3,712 | 3,657.53 | 3,359 |
| October 16, 2025 | 3,705 | 3,709.5 | 3,709.5 | 3,716.93 | 3,700.01 | 1,167 |
| October 15, 2025 | 3,729 | 3,720.5 | 3,720.5 | 3,747.93 | 3,720.5 | 780 |
| October 14, 2025 | 3,690.95 | 3,677.5 | 3,677.5 | 3,690.95 | 3,665 | 2,612 |
| October 13, 2025 | 3,696 | 3,704 | 3,704 | 3,705 | 3,682 | 1,100 |
| October 10, 2025 | 3,745 | 3,682 | 3,682 | 3,758 | 3,680 | 2,634 |
| October 09, 2025 | 3,748.1 | 3,764 | 3,764 | 3,768 | 3,748.1 | 578 |
| October 08, 2025 | 3,791 | 3,764.5 | 3,764.5 | 3,791 | 3,749.07 | 1,236 |
| October 07, 2025 | 3,758 | 3,769.5 | 3,769.5 | 3,776 | 3,758 | 1,118 |
| October 06, 2025 | 3,734 | 3,764 | 3,764 | 3,764 | 3,734 | 3,022 |
| October 03, 2025 | 3,735 | 3,736 | 3,736 | 3,743.9 | 3,728 | 2,053 |
| October 02, 2025 | 3,684 | 3,720.5 | 3,720.5 | 3,726.93 | 3,677 | 2,283 |
| October 01, 2025 | 3,718 | 3,700.5 | 3,700.5 | 3,722.06 | 3,700.5 | 2,209 |
| September 30, 2025 | 3,741 | 3,714.5 | 3,714.5 | 3,741 | 3,714.5 | 746 |
| September 29, 2025 | 3,745 | 3,744.5 | 3,744.5 | 3,763.6 | 3,732.06 | 649 |
| September 26, 2025 | 3,745.28 | 3,744.5 | 3,744.5 | 3,751 | 3,738 | 476 |
| September 25, 2025 | 3,760.94 | 3,783 | 3,783 | 3,787.93 | 3,757 | 171 |
| September 24, 2025 | 3,731 | 3,770 | 3,770 | 3,773.97 | 3,722 | 8,715 |
| September 23, 2025 | 3,710 | 3,735 | 3,735 | 3,747.91 | 3,710 | 5,537 |
| September 22, 2025 | 3,742.12 | 3,711.5 | 3,711.5 | 3,745 | 3,709.36 | 376 |
| September 19, 2025 | 3,750 | 3,737 | 3,737 | 3,750 | 3,725 | 389 |
| September 18, 2025 | 3,729 | 3,728.5 | 3,728.5 | 3,732.93 | 3,726.04 | 314 |
| September 17, 2025 | 3,738 | 3,729.5 | 3,729.5 | 3,742 | 3,723 | 121 |
| September 16, 2025 | 3,719 | 3,713.5 | 3,713.5 | 3,719.02 | 3,704 | 617 |
| September 15, 2025 | 3,770 | 3,739 | 3,739 | 3,795 | 3,739 | 684 |
| September 12, 2025 | 3,756.1 | 3,745 | 3,745 | 3,760.52 | 3,744 | 408 |
