4,883.50
+30.5(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,862.5 | 4,883.5 | 4,883.5 | 4,885 | 4,853 | 1,447 |
| December 04, 2025 | 4,856.71 | 4,853 | 4,853 | 4,863 | 4,800.5 | 4,289 |
| December 03, 2025 | 4,865.5 | 4,848.5 | 4,848.5 | 4,870.5 | 4,841.77 | 16,401 |
| December 02, 2025 | 4,868 | 4,868 | 4,868 | 4,892.5 | 4,862.85 | 12,705 |
| December 01, 2025 | 4,871.41 | 4,887.5 | 4,887.5 | 4,889.5 | 4,855 | 25,250 |
| November 28, 2025 | 4,853.65 | 4,896 | 4,896 | 4,900 | 4,853.65 | 23,156 |
| November 27, 2025 | 4,864.78 | 4,860.5 | 4,860.5 | 4,880 | 4,858.08 | 3,694 |
| November 26, 2025 | 4,870 | 4,876.3 | 4,876.3 | 4,879 | 4,852.24 | 14,515 |
| November 25, 2025 | 4,818 | 4,845 | 4,845 | 4,845 | 4,803.34 | 16,479 |
| November 24, 2025 | 4,816.25 | 4,816 | 4,816 | 4,823.09 | 4,793.7 | 8,816 |
| November 21, 2025 | 4,716.09 | 4,775.5 | 4,775.5 | 4,775.5 | 4,716.09 | 10,528 |
| November 20, 2025 | 4,801.04 | 4,824.5 | 4,824.5 | 4,824.5 | 4,787.88 | 7,793 |
| November 19, 2025 | 4,765.7 | 4,762 | 4,762 | 4,789.03 | 4,760 | 18,311 |
| November 18, 2025 | 4,746.47 | 4,760 | 4,760 | 4,760 | 4,733 | 8,108 |
| November 17, 2025 | 4,821.5 | 4,795.5 | 4,795.5 | 4,828 | 4,795.5 | 9,514 |
| November 14, 2025 | 4,834.81 | 4,834.5 | 4,834.5 | 4,852.5 | 4,797 | 25,454 |
| November 13, 2025 | 4,881.5 | 4,862 | 4,862 | 4,907 | 4,857.16 | 9,136 |
| November 12, 2025 | 4,897.5 | 4,908 | 4,908 | 4,926.17 | 4,876 | 10,931 |
| November 11, 2025 | 4,862 | 4,863.5 | 4,863.5 | 4,863.5 | 4,849.26 | 7,084 |
| November 10, 2025 | 4,837 | 4,815 | 4,815 | 4,851 | 4,812.1 | 9,428 |
| November 07, 2025 | 4,830 | 4,775 | 4,775 | 4,830 | 4,774 | 11,810 |
| November 06, 2025 | 4,844 | 4,808.5 | 4,808.5 | 4,852 | 4,806.7 | 16,899 |
| November 05, 2025 | 4,837.41 | 4,841 | 4,841 | 4,852 | 4,822.77 | 7,915 |
| November 04, 2025 | 4,811 | 4,837.25 | 4,837.25 | 4,841.8 | 4,799 | 8,430 |
| November 03, 2025 | 4,834 | 4,809.5 | 4,809.5 | 4,858 | 4,784.88 | 10,029 |
| October 31, 2025 | 4,820 | 4,833.5 | 4,833.5 | 4,855.5 | 4,810.33 | 8,871 |
| October 30, 2025 | 4,835.43 | 4,861 | 4,861 | 4,872.25 | 4,819.55 | 4,586 |
| October 29, 2025 | 4,870.5 | 4,856 | 4,856 | 4,880 | 4,845 | 23,795 |
| October 28, 2025 | 4,870.5 | 4,868 | 4,868 | 4,894.77 | 4,864 | 8,872 |
| October 27, 2025 | 4,887 | 4,868 | 4,868 | 4,900 | 4,866.46 | 7,119 |
| October 24, 2025 | 4,853.5 | 4,882.5 | 4,882.5 | 4,884.5 | 4,849.29 | 13,104 |
| October 23, 2025 | 4,818 | 4,827.75 | 4,827.75 | 4,842 | 4,813.07 | 14,009 |
| October 22, 2025 | 4,846.5 | 4,824.25 | 4,824.25 | 4,859 | 4,824.25 | 3,777 |
| October 21, 2025 | 4,786.5 | 4,824.5 | 4,824.5 | 4,836.5 | 4,786.5 | 6,315 |
| October 20, 2025 | 4,749 | 4,776.75 | 4,776.75 | 4,788.5 | 4,748.31 | 14,370 |
| October 17, 2025 | 4,679 | 4,727.25 | 4,727.25 | 4,738 | 4,663.8 | 17,868 |
| October 16, 2025 | 4,774.5 | 4,759 | 4,759 | 4,774.5 | 4,755.35 | 2,320 |
| October 15, 2025 | 4,791.5 | 4,779 | 4,779 | 4,818.38 | 4,779 | 10,379 |
| October 14, 2025 | 4,736.5 | 4,765 | 4,765 | 4,766.51 | 4,720.77 | 15,835 |
| October 13, 2025 | 4,739.5 | 4,749 | 4,749 | 4,760.5 | 4,724 | 28,283 |
| October 10, 2025 | 4,825.83 | 4,742.75 | 4,742.75 | 4,842 | 4,742.75 | 9,232 |
| October 09, 2025 | 4,834.08 | 4,829 | 4,829 | 4,842 | 4,817 | 10,735 |
| October 08, 2025 | 4,816.5 | 4,823 | 4,823 | 4,823 | 4,800 | 4,638 |
| October 07, 2025 | 4,801.25 | 4,797.5 | 4,797.5 | 4,857 | 4,795.5 | 6,191 |
| October 06, 2025 | 4,828.49 | 4,811.5 | 4,811.5 | 4,841 | 4,802.65 | 11,233 |
| October 03, 2025 | 4,806.1 | 4,813 | 4,813 | 4,823.38 | 4,801.8 | 22,923 |
| October 02, 2025 | 4,772.21 | 4,792 | 4,792 | 4,802.84 | 4,760 | 8,098 |
| October 01, 2025 | 4,740.47 | 4,772.25 | 4,772.25 | 4,772.25 | 4,590.5 | 6,411 |
| September 30, 2025 | 4,756.88 | 4,743.25 | 4,743.25 | 4,770 | 4,740.1 | 7,645 |
| September 29, 2025 | 4,769.64 | 4,758 | 4,758 | 4,783 | 4,744 | 9,323 |
| September 26, 2025 | 4,743.53 | 4,749.25 | 4,749.25 | 4,758.98 | 4,734.5 | 4,500 |
| September 25, 2025 | 4,733.5 | 4,730.75 | 4,730.75 | 4,746 | 4,728.5 | 16,600 |
| September 24, 2025 | 4,740.5 | 4,746.5 | 4,746.5 | 4,762 | 4,733.45 | 10,268 |
| September 23, 2025 | 4,715.2 | 4,739.25 | 4,739.25 | 4,751.5 | 4,714.1 | 7,275 |
| September 22, 2025 | 4,722.5 | 4,715 | 4,715 | 4,729 | 4,699.57 | 6,806 |
| September 19, 2025 | 4,723.83 | 4,716.75 | 4,716.75 | 4,753 | 4,716.75 | 11,977 |
| September 18, 2025 | 4,696 | 4,714 | 4,714 | 4,718.5 | 4,670.92 | 4,893 |
| September 17, 2025 | 4,651.1 | 4,664 | 4,664 | 4,669.33 | 4,644 | 3,436 |
| September 16, 2025 | 4,659.9 | 4,638.5 | 4,638.5 | 4,672.85 | 4,634 | 15,899 |
| September 15, 2025 | 4,703 | 4,684 | 4,684 | 4,703 | 4,684 | 9,361 |