3,835.50
-7(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,834 | 3,835.5 | 3,835.5 | 3,835.5 | 3,833 | 368 |
| December 23, 2025 | 3,836.96 | 3,842.5 | 3,842.5 | 3,842.5 | 3,836.96 | 79 |
| December 22, 2025 | 3,796 | 3,805 | 3,805 | 3,805 | 3,794 | 107 |
| December 19, 2025 | 3,805 | 3,805.5 | 3,805.5 | 3,805.5 | 3,805 | 1,448 |
| December 18, 2025 | 3,765 | 3,790.5 | 3,790.5 | 3,790.5 | 3,765 | 1,688 |
| December 17, 2025 | 3,786 | 3,749.5 | 3,749.5 | 3,786 | 3,749.5 | 4,248 |
| December 16, 2025 | 3,756.5 | 3,756.5 | 3,756.5 | 3,756.5 | 3,756.5 | 0 |
| December 15, 2025 | 3,815 | 3,798.5 | 3,798.5 | 3,815 | 3,798.5 | 262 |
| December 12, 2025 | 3,825 | 3,794.5 | 3,794.5 | 3,825 | 3,794.5 | 262 |
| December 11, 2025 | 3,780.65 | 3,788.5 | 3,788.5 | 3,788.5 | 3,780.65 | 2 |
| December 10, 2025 | 3,787 | 3,788 | 3,788 | 3,788 | 3,785.48 | 31 |
| December 09, 2025 | 3,791.61 | 3,794.5 | 3,794.5 | 3,794.5 | 3,791.61 | 2 |
| December 08, 2025 | 3,793.65 | 3,780.5 | 3,780.5 | 3,793.65 | 3,780.5 | 283 |
| December 05, 2025 | 3,798 | 3,800.5 | 3,800.5 | 3,800.5 | 3,798 | 242 |
| December 04, 2025 | 3,789 | 3,796 | 3,796 | 3,796 | 3,786.26 | 32 |
| December 03, 2025 | 3,800.39 | 3,784 | 3,784 | 3,800.39 | 3,784 | 464 |
| December 02, 2025 | 3,798.2 | 3,799.5 | 3,799.5 | 3,807.24 | 3,798.2 | 8,014 |
| December 01, 2025 | 3,787.25 | 3,795 | 3,795 | 3,795 | 3,782.48 | 5,532 |
| November 28, 2025 | 3,778 | 3,795 | 3,795 | 3,798.18 | 3,778 | 8 |
| November 27, 2025 | 3,787 | 3,773 | 3,773 | 3,787 | 3,773 | 1,273 |
| November 26, 2025 | 3,778 | 3,786.5 | 3,786.5 | 3,786.5 | 3,778 | 4,691 |
| November 25, 2025 | 3,761 | 3,760.5 | 3,760.5 | 3,768 | 3,754.35 | 4,237 |
| November 24, 2025 | 3,758 | 3,767 | 3,767 | 3,767 | 3,758 | 4,772 |
| November 21, 2025 | 3,713.97 | 3,733 | 3,733 | 3,733 | 3,713.97 | 35 |
| November 20, 2025 | 3,801 | 3,764 | 3,764 | 3,801 | 3,764 | 1 |
| November 19, 2025 | 3,777 | 3,765.5 | 3,765.5 | 3,777 | 3,765.5 | 1 |
| November 18, 2025 | 3,769 | 3,771.5 | 3,771.5 | 3,771.5 | 3,769 | 0 |
| November 17, 2025 | 3,820 | 3,818.5 | 3,818.5 | 3,824 | 3,818.5 | 22 |
| November 14, 2025 | 3,854 | 3,850 | 3,850 | 3,854 | 3,850 | 200 |
| November 13, 2025 | 3,859.5 | 3,859.5 | 3,859.5 | 3,859.5 | 3,859.5 | 0 |
| November 12, 2025 | 3,916 | 3,927 | 3,927 | 3,931 | 3,916 | 3,298 |
| November 11, 2025 | 3,925 | 3,908 | 3,908 | 3,925 | 3,904.35 | 111 |
| November 10, 2025 | 3,898 | 3,897 | 3,897 | 3,906.35 | 3,895 | 6,075 |
| November 07, 2025 | 3,888 | 3,836.5 | 3,836.5 | 3,888 | 3,837.82 | 128 |
| November 06, 2025 | 3,928 | 3,889.5 | 3,889.5 | 3,929 | 3,889 | 4,335 |
| November 05, 2025 | 3,898 | 3,921 | 3,921 | 3,921 | 3,894.4 | 291 |
| November 04, 2025 | 3,876 | 3,903 | 3,903 | 3,906 | 3,865.56 | 10,645 |
| November 03, 2025 | 5,133.91 | 5,133.91 | 5,133.91 | 5,133.91 | 5,133.91 | 585 |
| October 31, 2025 | 3,892 | 3,883.5 | 3,883.5 | 3,895.52 | 3,872 | 3,359 |
| October 30, 2025 | 3,886 | 3,906 | 3,906 | 3,906 | 3,886 | 247 |
| October 29, 2025 | 3,911 | 3,920.5 | 3,920.5 | 3,928 | 3,911 | 679 |
| October 28, 2025 | 3,905 | 3,931 | 3,931 | 3,931 | 3,903.58 | 157 |
| October 27, 2025 | 3,891 | 3,888.5 | 3,888.5 | 3,891 | 3,876 | 974 |
| October 24, 2025 | 3,850.12 | 3,870 | 3,870 | 3,870 | 3,846.52 | 1,154 |
| October 23, 2025 | 3,853 | 3,855.5 | 3,855.5 | 3,855.5 | 3,853 | 1 |
| October 22, 2025 | 3,858 | 3,818.5 | 3,818.5 | 3,858 | 3,818.5 | 6 |
| October 21, 2025 | 3,851 | 3,843 | 3,843 | 3,851 | 3,843 | 16 |
| October 20, 2025 | 3,846 | 3,840 | 3,840 | 3,846 | 3,811.65 | 1,009 |
| October 17, 2025 | 3,749.53 | 3,787 | 3,787 | 3,788.61 | 3,747 | 298 |
| October 16, 2025 | 3,816 | 3,825 | 3,825 | 3,832 | 3,814 | 81 |
| October 15, 2025 | 3,873 | 3,865.5 | 3,865.5 | 3,873.48 | 3,864.38 | 623 |
| October 14, 2025 | 3,829 | 3,849.5 | 3,849.5 | 3,849.5 | 3,818.39 | 901 |
| October 13, 2025 | 3,851 | 3,857.5 | 3,857.5 | 3,857.5 | 3,851 | 35 |
| October 10, 2025 | 3,923 | 3,841 | 3,841 | 3,927.48 | 3,841 | 2,038 |
| October 09, 2025 | 3,934 | 3,914.5 | 3,914.5 | 3,934 | 3,914.5 | 1 |
| October 08, 2025 | 3,898 | 3,920.5 | 3,920.5 | 3,920.5 | 3,898 | 3 |
| October 07, 2025 | 3,922.15 | 3,908 | 3,908 | 3,922.15 | 3,908 | 1,040 |
| October 06, 2025 | 3,939 | 3,910.5 | 3,910.5 | 3,939 | 3,903 | 70 |
| October 03, 2025 | 3,908.35 | 3,917 | 3,917 | 3,917 | 3,908.35 | 601 |
| October 02, 2025 | 3,890.76 | 3,886 | 3,886 | 3,890.92 | 3,885.82 | 22 |