4,556.50
+12.5(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,560.5 | 4,556.5 | 4,556.5 | 4,563.5 | 4,546.5 | 2,225 |
| December 03, 2025 | 4,574.5 | 4,544 | 4,544 | 4,574.5 | 4,543 | 9,063 |
| December 02, 2025 | 4,565.9 | 4,576.31 | 4,576.31 | 4,593.77 | 4,564.1 | 69,426 |
| December 01, 2025 | 4,577.35 | 4,588.75 | 4,588.75 | 4,591.5 | 4,560 | 178 |
| November 28, 2025 | 4,591 | 4,596 | 4,596 | 4,602.99 | 4,570 | 3,002 |
| November 27, 2025 | 4,579.5 | 4,559 | 4,559 | 4,579.5 | 4,559 | 209 |
| November 26, 2025 | 4,573.67 | 4,574.5 | 4,574.5 | 4,587.5 | 4,553 | 985 |
| November 25, 2025 | 4,526.5 | 4,541.5 | 4,541.5 | 4,546 | 4,506.11 | 4,920 |
| November 24, 2025 | 4,519.5 | 4,525 | 4,525 | 4,525 | 4,500.71 | 874 |
| November 21, 2025 | 4,436.5 | 4,467 | 4,467 | 4,467 | 4,434.76 | 476 |
| November 20, 2025 | 4,511 | 4,495 | 4,495 | 4,519.39 | 4,495 | 5,891 |
| November 19, 2025 | 4,472.5 | 4,473 | 4,473 | 4,495.5 | 4,472 | 5,888 |
| November 18, 2025 | 4,461.5 | 4,466.75 | 4,466.75 | 4,466.75 | 4,448.99 | 2,807 |
| November 17, 2025 | 4,529 | 4,503.75 | 4,503.75 | 4,529 | 4,503.75 | 1,549 |
| November 14, 2025 | 4,559 | 4,540.75 | 4,540.75 | 4,559 | 4,505.5 | 12,313 |
| November 13, 2025 | 4,597.5 | 4,562.5 | 4,562.5 | 4,619.5 | 4,562.22 | 4,234 |
| November 12, 2025 | 4,589 | 4,607.75 | 4,607.75 | 4,624.5 | 4,582.17 | 3,364 |
| November 11, 2025 | 4,565 | 4,564.25 | 4,564.25 | 4,565 | 4,549.08 | 813 |
| November 10, 2025 | 4,532.5 | 4,519.5 | 4,519.5 | 4,548.63 | 4,519.5 | 951 |
| November 07, 2025 | 4,533 | 4,482 | 4,482 | 4,533 | 4,485.62 | 2,174 |
| November 06, 2025 | 4,558 | 4,514.5 | 4,514.5 | 4,559 | 4,510.92 | 2,436 |
| November 05, 2025 | 4,527.5 | 4,543.75 | 4,543.75 | 4,554.5 | 4,527.5 | 1,347 |
| November 04, 2025 | 4,518 | 4,540 | 4,540 | 4,543.45 | 4,506 | 768 |
| November 03, 2025 | 4,559 | 4,509.75 | 4,509.75 | 4,566 | 4,492.45 | 1,999 |
| October 31, 2025 | 4,524.5 | 4,535.5 | 4,535.5 | 4,558 | 4,518.43 | 3,039 |
| October 30, 2025 | 4,529.37 | 4,568 | 4,568 | 4,568 | 4,529.37 | 2,970 |
| October 29, 2025 | 4,576 | 4,556.25 | 4,556.25 | 4,578.5 | 4,548.58 | 1,089 |
| October 28, 2025 | 4,573 | 4,568.75 | 4,568.75 | 4,580.38 | 4,567.62 | 1,158 |
| October 27, 2025 | 4,585 | 4,566 | 4,566 | 4,608.5 | 4,565.58 | 1,633 |
| October 24, 2025 | 4,553.5 | 4,584.25 | 4,584.25 | 4,589.5 | 4,553.5 | 504 |
| October 23, 2025 | 4,537 | 4,532.5 | 4,532.5 | 4,538.5 | 4,523.96 | 840 |
| October 22, 2025 | 4,543.5 | 4,525 | 4,525 | 4,558 | 4,525 | 626 |
| October 21, 2025 | 4,491.5 | 4,529.5 | 4,529.5 | 4,529.5 | 4,491.5 | 404 |
| October 20, 2025 | 4,473.5 | 4,485.25 | 4,485.25 | 4,489.06 | 4,458.61 | 721 |
| October 17, 2025 | 4,391.5 | 4,436.5 | 4,436.5 | 4,453.89 | 4,384 | 2,364 |
| October 16, 2025 | 4,484.5 | 4,461 | 4,461 | 4,484.5 | 4,461 | 221 |
| October 15, 2025 | 4,494 | 4,493.25 | 4,493.25 | 4,524.44 | 4,493.25 | 5,176 |
| October 14, 2025 | 4,444 | 4,471.5 | 4,471.5 | 4,471.5 | 4,442.9 | 4,530 |
| October 13, 2025 | 4,460.5 | 4,455.75 | 4,455.75 | 4,460.5 | 4,438.13 | 2,647 |
| October 10, 2025 | 4,532.89 | 4,452 | 4,452 | 4,537.79 | 4,448.39 | 3,950 |
| October 09, 2025 | 4,528 | 4,534.75 | 4,534.75 | 4,542.99 | 4,521.68 | 2,762 |
| October 08, 2025 | 4,495.88 | 4,526 | 4,526 | 4,532.5 | 4,493.3 | 4,917 |
| October 07, 2025 | 4,516 | 4,499.5 | 4,499.5 | 4,537.32 | 4,499.5 | 3,249 |
| October 06, 2025 | 4,548 | 4,516 | 4,516 | 4,548 | 4,506 | 845 |
| October 03, 2025 | 4,510.02 | 4,513.75 | 4,513.75 | 4,524 | 4,502.41 | 1,046 |
| October 02, 2025 | 4,473.69 | 4,496.75 | 4,496.75 | 4,496.75 | 4,471.52 | 1,622 |
| October 01, 2025 | 4,444 | 4,477.5 | 4,477.5 | 4,477.5 | 4,442.5 | 1,778 |
| September 30, 2025 | 4,471.39 | 4,452.75 | 4,452.75 | 4,475.44 | 4,450.19 | 1,013 |
| September 29, 2025 | 4,466.61 | 4,466 | 4,466 | 4,476.09 | 4,456.94 | 2,148 |
| September 26, 2025 | 4,465 | 4,453 | 4,453 | 4,465 | 4,449.76 | 3,334 |
| September 25, 2025 | 4,462.5 | 4,439 | 4,439 | 4,462.5 | 4,439 | 420 |
| September 24, 2025 | 4,461 | 4,455 | 4,455 | 4,471.39 | 4,443.5 | 58 |
| September 23, 2025 | 4,427 | 4,447.5 | 4,447.5 | 4,456.94 | 4,427 | 681 |
| September 22, 2025 | 4,443.5 | 4,427.25 | 4,427.25 | 4,453.5 | 4,421.42 | 691 |
| September 19, 2025 | 4,445.5 | 4,428.75 | 4,428.75 | 4,459.5 | 4,426 | 1,004 |
| September 18, 2025 | 4,424.5 | 4,423.5 | 4,423.5 | 4,433 | 4,388.29 | 1,466 |
| September 17, 2025 | 4,377 | 4,377.75 | 4,377.75 | 4,380.15 | 4,355.61 | 351 |
| September 16, 2025 | 4,385.5 | 4,350.5 | 4,350.5 | 4,385.5 | 4,350.5 | 1,478 |
| September 15, 2025 | 4,418.5 | 4,394.5 | 4,394.5 | 4,428.5 | 4,394 | 129 |
| September 12, 2025 | 4,441.5 | 4,418 | 4,418 | 4,441.5 | 4,418 | 740 |