3,891.00
-72(-1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,000 | 3,891 | 3,891 | 4,101 | 3,811 | 55,051 |
| December 23, 2025 | 3,841 | 3,963 | 3,963 | 4,001 | 3,763 | 111,723 |
| December 22, 2025 | 3,769 | 3,696 | 3,696 | 3,818 | 3,696 | 39,057 |
| December 19, 2025 | 3,628 | 3,647 | 3,647 | 3,658.64 | 3,528 | 17,589 |
| December 18, 2025 | 3,659.4 | 3,650 | 3,650 | 3,665.74 | 3,575 | 28,822 |
| December 17, 2025 | 3,473.79 | 3,507 | 3,507 | 3,542 | 3,451.95 | 48,096 |
| December 16, 2025 | 3,388 | 3,444.5 | 3,444.5 | 3,469 | 3,318.2 | 22,803 |
| December 15, 2025 | 3,257.91 | 3,357 | 3,357 | 3,399.55 | 3,249 | 37,298 |
| December 12, 2025 | 3,220 | 3,216.5 | 3,216.5 | 3,312 | 3,204.91 | 27,869 |
| December 11, 2025 | 3,156 | 3,173 | 3,173 | 3,181 | 3,131 | 13,075 |
| December 10, 2025 | 3,232.87 | 3,151 | 3,151 | 3,246.55 | 3,146.12 | 11,409 |
| December 09, 2025 | 3,154 | 3,220.5 | 3,220.5 | 3,224.23 | 3,149 | 8,428 |
| December 08, 2025 | 3,161 | 3,160 | 3,160 | 3,193.37 | 3,133.17 | 7,894 |
| December 05, 2025 | 3,157 | 3,118 | 3,118 | 3,157.16 | 3,113.7 | 9,313 |
| December 04, 2025 | 3,117.29 | 3,113 | 3,113 | 3,132.89 | 3,075.12 | 4,247 |
| December 03, 2025 | 3,160 | 3,171 | 3,171 | 3,171 | 3,109 | 4,925 |
| December 02, 2025 | 3,120 | 3,175 | 3,175 | 3,179 | 3,051.44 | 7,318 |
| December 01, 2025 | 3,190 | 3,121 | 3,121 | 3,198 | 3,108.13 | 20,160 |
| November 28, 2025 | 3,172 | 3,150.5 | 3,150.5 | 3,238 | 3,027 | 5,939 |
| November 27, 2025 | 3,104 | 3,092.5 | 3,092.5 | 3,113 | 3,055 | 3,603 |
| November 26, 2025 | 3,047 | 3,066 | 3,066 | 3,089 | 3,028 | 3,111 |
| November 25, 2025 | 3,041 | 3,015 | 3,015 | 3,069 | 2,999 | 2,783 |
| November 24, 2025 | 3,038 | 3,033 | 3,033 | 3,067 | 3,000 | 1,684 |
| November 21, 2025 | 2,954 | 3,006 | 3,006 | 3,056 | 2,949 | 18,531 |
| November 20, 2025 | 3,045 | 3,028 | 3,028 | 3,127 | 3,027 | 16,784 |
| November 19, 2025 | 3,064 | 3,053 | 3,053 | 3,136 | 3,036 | 9,135 |
| November 18, 2025 | 3,003 | 3,075 | 3,075 | 3,078 | 3,000 | 6,212 |
| November 17, 2025 | 3,072.35 | 3,006 | 3,006 | 3,085 | 2,990 | 6,486 |
| November 14, 2025 | 3,111 | 3,068 | 3,068 | 3,127 | 2,982 | 45,866 |
| November 13, 2025 | 3,249 | 3,181 | 3,181 | 3,267 | 3,152 | 32,867 |
| November 12, 2025 | 3,147 | 3,207 | 3,207 | 3,227 | 3,117 | 11,410 |
| November 11, 2025 | 3,123 | 3,156 | 3,156 | 3,190 | 3,097 | 17,686 |
| November 10, 2025 | 3,053 | 3,070 | 3,070 | 3,097 | 3,036 | 3,240 |
| November 07, 2025 | 3,056 | 3,040 | 3,040 | 3,073 | 2,961 | 3,680 |
| November 06, 2025 | 3,132 | 2,992 | 2,992 | 3,170 | 2,989 | 14,406 |
| November 05, 2025 | 3,097 | 3,119 | 3,119 | 3,147 | 3,041 | 1,302 |
| November 04, 2025 | 3,110 | 3,126 | 3,126 | 3,136 | 3,049 | 3,765 |
| November 03, 2025 | 3,180 | 3,106 | 3,106 | 3,210 | 3,099 | 8,948 |
| October 31, 2025 | 3,207.83 | 3,131 | 3,131 | 3,220 | 3,115 | 8,536 |
| October 30, 2025 | 3,089 | 3,129 | 3,129 | 3,168 | 3,027 | 11,664 |
| October 29, 2025 | 3,078 | 3,078 | 3,078 | 3,096 | 3,038 | 9,653 |
| October 28, 2025 | 2,952.99 | 3,014 | 3,014 | 3,045 | 2,883 | 24,458 |
| October 27, 2025 | 3,111 | 3,019 | 3,019 | 3,111 | 2,965 | 22,739 |
| October 24, 2025 | 3,084 | 3,142 | 3,142 | 3,158 | 2,979 | 29,727 |
| October 23, 2025 | 3,112 | 3,159 | 3,159 | 3,197 | 3,052 | 25,242 |
| October 22, 2025 | 3,073.9 | 3,011 | 3,011 | 3,101 | 2,980 | 32,171 |
| October 21, 2025 | 3,174.55 | 3,012 | 3,012 | 3,199 | 2,952 | 44,246 |
| October 20, 2025 | 3,126 | 3,208 | 3,208 | 3,235 | 3,064 | 55,129 |
| October 17, 2025 | 3,418.42 | 3,228 | 3,228 | 3,432 | 3,194 | 42,140 |
| October 16, 2025 | 3,296.98 | 3,396.5 | 3,396.5 | 3,437 | 3,264 | 29,614 |
| October 15, 2025 | 3,318 | 3,320.5 | 3,320.5 | 3,398 | 3,269 | 35,923 |
| October 14, 2025 | 3,160 | 3,260.5 | 3,260.5 | 3,280 | 3,123 | 15,787 |
| October 13, 2025 | 3,094 | 3,203 | 3,203 | 3,235 | 3,084 | 29,476 |
| October 10, 2025 | 2,963 | 3,094 | 3,094 | 3,200 | 2,958 | 34,612 |
| October 09, 2025 | 3,138.43 | 3,186 | 3,186 | 3,229 | 3,116 | 63,749 |
| October 08, 2025 | 2,969.39 | 3,079 | 3,079 | 3,094 | 2,935 | 31,315 |
| October 07, 2025 | 2,840 | 2,919 | 2,919 | 2,956 | 2,795 | 31,117 |
| October 06, 2025 | 2,719 | 2,801.5 | 2,801.5 | 2,812 | 2,694 | 30,170 |
| October 03, 2025 | 2,670 | 2,696 | 2,696 | 2,715 | 2,656 | 17,770 |
| October 02, 2025 | 2,709 | 2,644 | 2,644 | 2,717 | 2,580 | 17,850 |