3,045.00
+18(+0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,031 | 3,045 | 3,045 | 3,059 | 3,031 | 19,436 |
| December 23, 2025 | 3,086 | 3,027 | 3,027 | 3,120 | 2,962 | 120,164 |
| December 22, 2025 | 3,046 | 3,070 | 3,070 | 3,080 | 3,025 | 76,972 |
| December 19, 2025 | 2,902 | 2,985 | 2,985 | 2,989 | 2,895 | 174,865 |
| December 18, 2025 | 2,910 | 2,938 | 2,938 | 2,945 | 2,784 | 119,352 |
| December 17, 2025 | 2,918 | 2,872 | 2,872 | 2,937 | 2,867 | 185,961 |
| December 16, 2025 | 2,874 | 2,866 | 2,866 | 2,913 | 2,789 | 76,567 |
| December 15, 2025 | 2,942 | 2,877 | 2,877 | 2,960 | 2,877 | 73,846 |
| December 12, 2025 | 2,933 | 2,888 | 2,888 | 3,003 | 2,881 | 101,297 |
| December 11, 2025 | 2,813 | 2,909 | 2,909 | 2,918 | 2,799 | 68,638 |
| December 10, 2025 | 2,797 | 2,797 | 2,797 | 2,801 | 2,749 | 42,913 |
| December 09, 2025 | 2,706 | 2,785 | 2,785 | 2,793.78 | 2,663 | 112,657 |
| December 08, 2025 | 2,785 | 2,751 | 2,751 | 2,788 | 2,731 | 89,084 |
| December 05, 2025 | 2,798 | 2,783 | 2,783 | 2,852 | 2,783 | 79,329 |
| December 04, 2025 | 2,731 | 2,773 | 2,773 | 2,777 | 2,725.93 | 35,623 |
| December 03, 2025 | 2,796 | 2,782 | 2,782 | 2,843 | 2,777 | 71,143 |
| December 02, 2025 | 2,831 | 2,755 | 2,755 | 2,869 | 2,730 | 65,154 |
| December 01, 2025 | 2,855 | 2,856 | 2,856 | 2,908 | 2,820 | 127,445 |
| November 28, 2025 | 2,822 | 2,825 | 2,825 | 2,888 | 2,714 | 136,731 |
| November 27, 2025 | 2,799 | 2,774 | 2,774 | 2,804 | 2,764 | 84,273 |
| November 26, 2025 | 2,712 | 2,762 | 2,762 | 2,763 | 2,694.26 | 55,900 |
| November 25, 2025 | 2,695 | 2,687 | 2,687 | 2,698 | 2,640 | 83,295 |
| November 24, 2025 | 2,575.93 | 2,672 | 2,672 | 2,672 | 2,567 | 50,733 |
| November 21, 2025 | 2,530 | 2,569 | 2,569 | 2,576 | 2,495.5 | 155,825 |
| November 20, 2025 | 2,684 | 2,654 | 2,654 | 2,707 | 2,617 | 50,432 |
| November 19, 2025 | 2,657 | 2,676 | 2,676 | 2,725 | 2,643 | 108,939 |
| November 18, 2025 | 2,572 | 2,629 | 2,629 | 2,667 | 2,560 | 175,836 |
| November 17, 2025 | 2,660 | 2,647 | 2,647 | 2,679 | 2,571 | 102,251 |
| November 14, 2025 | 2,685 | 2,661 | 2,661 | 2,696 | 2,544 | 303,115 |
| November 13, 2025 | 2,769 | 2,710 | 2,710 | 2,805 | 2,702 | 128,507 |
| November 12, 2025 | 2,669 | 2,749 | 2,749 | 2,753 | 2,652 | 105,738 |
| November 11, 2025 | 2,648 | 2,621 | 2,621 | 2,663 | 2,597.08 | 88,383 |
| November 10, 2025 | 2,585 | 2,622 | 2,622 | 2,631 | 2,579.66 | 75,725 |
| November 07, 2025 | 2,492 | 2,478.5 | 2,478.5 | 2,505 | 2,449 | 58,925 |
| November 06, 2025 | 2,490.5 | 2,502 | 2,502 | 2,529 | 2,477 | 127,490 |
| November 05, 2025 | 2,430.5 | 2,450 | 2,450 | 2,468 | 2,411.5 | 44,363 |
| November 04, 2025 | 2,478 | 2,419.5 | 2,419.5 | 2,481 | 2,398 | 94,003 |
| November 03, 2025 | 2,466.5 | 2,451.5 | 2,451.5 | 2,514 | 2,451.5 | 83,100 |
| October 31, 2025 | 2,505 | 2,478 | 2,478 | 2,573 | 2,468.5 | 80,368 |
| October 30, 2025 | 2,466 | 2,506 | 2,506 | 2,513 | 2,433 | 177,662 |
| October 29, 2025 | 2,462.5 | 2,480 | 2,480 | 2,517 | 2,462 | 150,624 |
| October 28, 2025 | 2,343 | 2,420.5 | 2,420.5 | 2,420.5 | 2,293 | 319,041 |
| October 27, 2025 | 2,465.5 | 2,380 | 2,380 | 2,478 | 2,332 | 409,565 |
| October 24, 2025 | 2,480.5 | 2,513 | 2,513 | 2,526 | 2,413.5 | 242,810 |
| October 23, 2025 | 2,486 | 2,517 | 2,517 | 2,560 | 2,478 | 603,020 |
| October 22, 2025 | 2,500 | 2,418.5 | 2,418.5 | 2,525 | 2,358 | 805,957 |
| October 21, 2025 | 2,709 | 2,458 | 2,458 | 2,709 | 2,443 | 695,619 |
| October 20, 2025 | 2,653 | 2,719 | 2,719 | 2,730 | 2,639 | 269,885 |
| October 17, 2025 | 2,847 | 2,651 | 2,651 | 2,847 | 2,611 | 453,618 |
| October 16, 2025 | 2,750 | 2,848 | 2,848 | 2,848 | 2,715 | 160,841 |
| October 15, 2025 | 2,752 | 2,748 | 2,748 | 2,766 | 2,681 | 132,319 |
| October 14, 2025 | 2,710 | 2,698 | 2,698 | 2,718 | 2,633 | 162,249 |
| October 13, 2025 | 2,643 | 2,674 | 2,674 | 2,681 | 2,641 | 186,442 |
| October 10, 2025 | 2,608 | 2,584.5 | 2,584.5 | 2,614 | 2,500 | 215,169 |
| October 09, 2025 | 2,684 | 2,609 | 2,609 | 2,711 | 2,602 | 148,927 |
| October 08, 2025 | 2,547 | 2,684.5 | 2,684.5 | 2,692 | 2,500 | 186,642 |
| October 07, 2025 | 2,674 | 2,641 | 2,641 | 2,684 | 2,627 | 137,191 |
| October 06, 2025 | 2,666 | 2,673 | 2,673 | 2,691 | 2,641.77 | 181,991 |
| October 03, 2025 | 2,578 | 2,618 | 2,618 | 2,661 | 2,548 | 123,038 |
| October 02, 2025 | 2,698 | 2,560 | 2,560 | 2,698 | 2,540 | 495,754 |