2,107.00
+35.5(+1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,101 | 2,107 | 2,107 | 2,107 | 2,086.5 | 12,475 |
| December 03, 2025 | 2,058.5 | 2,071.5 | 2,071.5 | 2,071.5 | 2,053.5 | 21,466 |
| December 02, 2025 | 2,075.5 | 2,068.5 | 2,068.5 | 2,087.5 | 2,054.5 | 9,901 |
| December 01, 2025 | 2,069 | 2,077.75 | 2,077.75 | 2,084.5 | 2,049 | 7,755 |
| November 28, 2025 | 2,037.5 | 2,063.25 | 2,063.25 | 2,068 | 2,017 | 1,821 |
| November 27, 2025 | 2,031.5 | 2,029 | 2,029 | 2,034 | 2,024 | 8,828 |
| November 26, 2025 | 2,026 | 2,007.5 | 2,007.5 | 2,034.13 | 2,007.08 | 7,777 |
| November 25, 2025 | 2,026.53 | 2,002 | 2,002 | 2,034.55 | 1,985.7 | 4,858 |
| November 24, 2025 | 2,033.5 | 2,002.5 | 2,002.5 | 2,033.5 | 2,002.5 | 5,366 |
| November 21, 2025 | 2,018.84 | 2,029.5 | 2,029.5 | 2,034 | 1,956.28 | 24,913 |
| November 20, 2025 | 2,066.5 | 2,082.5 | 2,082.5 | 2,100.57 | 2,057.5 | 15,732 |
| November 19, 2025 | 2,050 | 2,039 | 2,039 | 2,065.5 | 2,023.5 | 91,749 |
| November 18, 2025 | 2,013 | 2,031 | 2,031 | 2,038 | 2,013 | 10,100 |
| November 17, 2025 | 2,063 | 2,055 | 2,055 | 2,072.43 | 2,054 | 4,986 |
| November 14, 2025 | 2,050.5 | 2,033.5 | 2,033.5 | 2,067.5 | 2,018 | 49,279 |
| November 13, 2025 | 2,046.54 | 2,050.5 | 2,050.5 | 2,051.5 | 2,035.78 | 17,346 |
| November 12, 2025 | 2,045.83 | 2,021.5 | 2,021.5 | 2,070.5 | 2,021.5 | 6,415 |
| November 11, 2025 | 2,013.5 | 2,054 | 2,054 | 2,054 | 1,998.5 | 20,986 |
| November 10, 2025 | 1,990.09 | 1,993.5 | 1,993.5 | 2,011.5 | 1,976.5 | 4,629 |
| November 07, 2025 | 1,983 | 1,965 | 1,965 | 1,992.5 | 1,956.58 | 16,405 |
| November 06, 2025 | 1,967 | 1,946.5 | 1,946.5 | 1,988 | 1,946.5 | 44,913 |
| November 05, 2025 | 1,977 | 1,964.5 | 1,964.5 | 1,986.98 | 1,960 | 10,616 |
| November 04, 2025 | 1,948.5 | 1,945 | 1,945 | 1,958.5 | 1,937 | 28,428 |
| November 03, 2025 | 2,576.06 | 2,576.06 | 2,576.06 | 2,576.06 | 2,576.06 | 36,061 |
| October 31, 2025 | 1,935.5 | 1,937.5 | 1,937.5 | 1,957.5 | 1,919.5 | 16,015 |
| October 30, 2025 | 1,925.5 | 1,939 | 1,939 | 1,947 | 1,920 | 9,448 |
| October 29, 2025 | 1,911.5 | 1,926.25 | 1,926.25 | 1,930 | 1,905.5 | 5,547 |
| October 28, 2025 | 1,913.5 | 1,908 | 1,908 | 1,943.5 | 1,898.5 | 8,135 |
| October 27, 2025 | 1,928.5 | 1,930.5 | 1,930.5 | 1,942.5 | 1,918.5 | 14,464 |
| October 24, 2025 | 1,921 | 1,929.75 | 1,929.75 | 1,950 | 1,921 | 11,232 |
| October 23, 2025 | 1,909.11 | 1,932.5 | 1,932.5 | 1,938 | 1,902.5 | 65,284 |
| October 22, 2025 | 1,890.25 | 1,872.58 | 1,872.58 | 1,898.5 | 1,872.58 | 12,208 |
| October 21, 2025 | 1,860.5 | 1,868.25 | 1,868.25 | 1,892.5 | 1,860.5 | 18,413 |
| October 20, 2025 | 1,851.12 | 1,858.5 | 1,858.5 | 1,878.5 | 1,841 | 12,969 |
| October 17, 2025 | 1,830.5 | 1,839.75 | 1,839.75 | 1,868 | 1,814.5 | 27,355 |
| October 16, 2025 | 1,886 | 1,871.25 | 1,871.25 | 1,896.5 | 1,866.5 | 10,384 |
| October 15, 2025 | 1,886.5 | 1,885.5 | 1,885.5 | 1,905.07 | 1,884 | 9,875 |
| October 14, 2025 | 1,897.67 | 1,888.5 | 1,888.5 | 1,901 | 1,872 | 8,974 |
| October 13, 2025 | 1,912.5 | 1,901.75 | 1,901.75 | 1,912.5 | 1,887.9 | 36,393 |
| October 10, 2025 | 1,958.37 | 1,906.75 | 1,906.75 | 1,961.5 | 1,900 | 25,304 |
| October 09, 2025 | 1,991.5 | 1,970 | 1,970 | 1,998 | 1,964.59 | 27,241 |
| October 08, 2025 | 1,991 | 1,970.75 | 1,970.75 | 1,996 | 1,948 | 32,335 |
| October 07, 2025 | 1,963.61 | 1,959.5 | 1,959.5 | 1,982 | 1,953.5 | 19,548 |
| October 06, 2025 | 1,983.5 | 1,969.25 | 1,969.25 | 1,983.5 | 1,959.84 | 9,042 |
| October 03, 2025 | 1,946 | 1,940 | 1,940 | 1,949.5 | 1,935 | 15,357 |
| October 02, 2025 | 1,949 | 1,948 | 1,948 | 1,964 | 1,943 | 5,307 |
| October 01, 2025 | 1,927.29 | 1,951.75 | 1,951.75 | 1,952.9 | 1,920.5 | 11,992 |
| September 30, 2025 | 1,952.5 | 1,934.5 | 1,934.5 | 1,963.5 | 1,921.87 | 31,667 |
| September 29, 2025 | 2,032.5 | 1,952 | 1,952 | 2,032.5 | 1,952 | 26,065 |
| September 26, 2025 | 1,989.5 | 2,023.75 | 2,023.75 | 2,025.5 | 1,989.5 | 5,165 |
| September 25, 2025 | 1,969 | 2,012 | 2,012 | 2,012 | 1,967.5 | 5,147 |
| September 24, 2025 | 1,941 | 1,984 | 1,984 | 1,985.5 | 1,932 | 6,720 |
| September 23, 2025 | 1,905 | 1,951 | 1,951 | 1,962.86 | 1,899.63 | 29,287 |
| September 22, 2025 | 1,903.13 | 1,894 | 1,894 | 1,910 | 1,881 | 27,844 |
| September 19, 2025 | 1,922 | 1,898.75 | 1,898.75 | 1,926 | 1,898.75 | 21,448 |
| September 18, 2025 | 1,934 | 1,918.25 | 1,918.25 | 1,942.5 | 1,907.81 | 8,297 |
| September 17, 2025 | 1,924.5 | 1,927 | 1,927 | 1,944.5 | 1,924.5 | 3,635 |
| September 16, 2025 | 1,890.5 | 1,932.5 | 1,932.5 | 1,932.5 | 1,887 | 8,631 |
| September 15, 2025 | 1,926.5 | 1,930 | 1,930 | 1,930 | 1,899 | 2,394 |
| September 12, 2025 | 1,912 | 1,927.25 | 1,927.25 | 1,942 | 1,905 | 3,174 |