2,460.50
+95(+4.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,472 | 2,460.5 | 2,460.5 | 2,472.5 | 2,355.96 | 250,695 |
| December 23, 2025 | 2,310.38 | 2,365.5 | 2,365.5 | 2,381 | 2,290.69 | 334,359 |
| December 22, 2025 | 2,192.37 | 2,198.5 | 2,198.5 | 2,229.91 | 2,185.28 | 199,200 |
| December 19, 2025 | 2,076.5 | 2,117 | 2,117 | 2,120 | 2,054.25 | 63,785 |
| December 18, 2025 | 2,091.5 | 2,054.5 | 2,054.5 | 2,098 | 2,019.58 | 79,079 |
| December 17, 2025 | 2,052.5 | 2,025.25 | 2,025.25 | 2,081.5 | 2,012.09 | 131,144 |
| December 16, 2025 | 1,932.5 | 1,976 | 1,976 | 1,983.5 | 1,922.16 | 75,219 |
| December 15, 2025 | 1,911.5 | 1,923 | 1,923 | 1,945.5 | 1,888.59 | 93,498 |
| December 12, 2025 | 1,820 | 1,863.5 | 1,863.5 | 1,901.86 | 1,815.09 | 183,460 |
| December 11, 2025 | 1,786.58 | 1,810.25 | 1,810.25 | 1,811.69 | 1,714 | 24,128 |
| December 10, 2025 | 1,793 | 1,760.25 | 1,760.25 | 1,804.3 | 1,755.29 | 29,671 |
| December 09, 2025 | 1,771.91 | 1,807 | 1,807 | 1,821.72 | 1,760 | 13,867 |
| December 08, 2025 | 1,780.5 | 1,771.75 | 1,771.75 | 1,789.5 | 1,768.74 | 14,072 |
| December 05, 2025 | 1,781.3 | 1,776.5 | 1,776.5 | 1,783.5 | 1,758.09 | 28,954 |
| December 04, 2025 | 1,774 | 1,761.5 | 1,761.5 | 1,777.05 | 1,750 | 26,768 |
| December 03, 2025 | 1,786.5 | 1,777.25 | 1,777.25 | 1,790.5 | 1,754.17 | 28,285 |
| December 02, 2025 | 1,790.5 | 1,767.94 | 1,767.94 | 1,797.09 | 1,743.41 | 27,559 |
| December 01, 2025 | 1,828.5 | 1,805.5 | 1,805.5 | 1,843.93 | 1,796.5 | 60,138 |
| November 28, 2025 | 1,786 | 1,803.5 | 1,803.5 | 1,816.5 | 1,732.5 | 18,283 |
| November 27, 2025 | 1,768 | 1,739.25 | 1,739.25 | 1,778.5 | 1,719.5 | 34,270 |
| November 26, 2025 | 1,694.11 | 1,696.25 | 1,696.25 | 1,706.5 | 1,689.5 | 16,887 |
| November 25, 2025 | 1,692.2 | 1,680 | 1,680 | 1,704.5 | 1,668 | 10,398 |
| November 24, 2025 | 1,676.65 | 1,679.5 | 1,679.5 | 1,695 | 1,655 | 9,205 |
| November 21, 2025 | 1,643 | 1,667.5 | 1,667.5 | 1,670 | 1,633 | 13,797 |
| November 20, 2025 | 1,696.25 | 1,669 | 1,669 | 1,714 | 1,669 | 5,951 |
| November 19, 2025 | 1,680.5 | 1,689.75 | 1,689.75 | 1,720.5 | 1,674 | 21,702 |
| November 18, 2025 | 1,655.5 | 1,678 | 1,678 | 1,682.9 | 1,645 | 12,134 |
| November 17, 2025 | 1,697.41 | 1,670.5 | 1,670.5 | 1,701 | 1,660 | 22,116 |
| November 14, 2025 | 1,733 | 1,695.5 | 1,695.5 | 1,739 | 1,656.75 | 26,518 |
| November 13, 2025 | 1,756 | 1,732.5 | 1,732.5 | 1,776.5 | 1,713 | 25,847 |
| November 12, 2025 | 1,734 | 1,756 | 1,756 | 1,770.5 | 1,715.5 | 14,455 |
| November 11, 2025 | 1,734.5 | 1,723.75 | 1,723.75 | 1,746.5 | 1,700.5 | 20,709 |
| November 10, 2025 | 1,706.5 | 1,706 | 1,706 | 1,730 | 1,695 | 14,758 |
| November 07, 2025 | 1,692.5 | 1,687 | 1,687 | 1,710.5 | 1,667.5 | 23,049 |
| November 06, 2025 | 1,728 | 1,657 | 1,657 | 1,734 | 1,657 | 11,483 |
| November 05, 2025 | 1,685.5 | 1,693 | 1,693 | 1,716.5 | 1,680 | 13,371 |
| November 04, 2025 | 1,708 | 1,709.5 | 1,709.5 | 1,719.5 | 1,677.5 | 13,626 |
| November 03, 2025 | 1,755 | 1,709 | 1,709 | 1,766 | 1,700 | 33,668 |
| October 31, 2025 | 1,760.16 | 1,716.75 | 1,716.75 | 1,761.5 | 1,707 | 36,737 |
| October 30, 2025 | 1,730 | 1,746 | 1,746 | 1,760.5 | 1,715.89 | 48,601 |
| October 29, 2025 | 1,733.5 | 1,727.75 | 1,727.75 | 1,763 | 1,715.5 | 22,999 |
| October 28, 2025 | 1,687.5 | 1,714.75 | 1,714.75 | 1,729 | 1,635 | 51,747 |
| October 27, 2025 | 1,741 | 1,702 | 1,702 | 1,747 | 1,690 | 67,399 |
| October 24, 2025 | 1,738.19 | 1,742 | 1,742 | 1,753 | 1,703 | 76,389 |
| October 23, 2025 | 1,739.62 | 1,742.5 | 1,742.5 | 1,782 | 1,735.5 | 35,195 |
| October 22, 2025 | 1,645.06 | 1,653 | 1,653 | 1,685 | 1,626.5 | 83,888 |
| October 21, 2025 | 1,728 | 1,641 | 1,641 | 1,733 | 1,613.5 | 99,269 |
| October 20, 2025 | 1,700 | 1,748.5 | 1,748.5 | 1,756.5 | 1,680.5 | 63,208 |
| October 17, 2025 | 1,816.5 | 1,737.25 | 1,737.25 | 1,816.5 | 1,712 | 133,341 |
| October 16, 2025 | 1,778.5 | 1,830.5 | 1,830.5 | 1,841 | 1,763.5 | 59,990 |
| October 15, 2025 | 1,774.5 | 1,790 | 1,790 | 1,798 | 1,763 | 51,897 |
| October 14, 2025 | 1,782 | 1,770.75 | 1,770.75 | 1,804 | 1,732.5 | 39,626 |
| October 13, 2025 | 1,753 | 1,785.5 | 1,785.5 | 1,797 | 1,753 | 46,579 |
| October 10, 2025 | 1,709 | 1,732.75 | 1,732.75 | 1,780.5 | 1,705.5 | 68,067 |
| October 09, 2025 | 1,773 | 1,784.5 | 1,784.5 | 1,813 | 1,773 | 62,505 |
| October 08, 2025 | 1,766.84 | 1,763 | 1,763 | 1,791 | 1,754 | 45,048 |
| October 07, 2025 | 1,728.24 | 1,744.75 | 1,744.75 | 1,751.3 | 1,710.5 | 44,014 |
| October 06, 2025 | 1,728 | 1,734.5 | 1,734.5 | 1,750.5 | 1,710.5 | 21,139 |
| October 03, 2025 | 1,676.39 | 1,707.25 | 1,707.25 | 1,715 | 1,672.5 | 27,239 |
| October 02, 2025 | 1,669.19 | 1,653.5 | 1,653.5 | 1,699 | 1,633 | 31,789 |