5,103.00
+144(+2.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,069 | 5,103 | 5,103 | 5,111 | 5,032 | 482,340 |
| December 23, 2025 | 4,909 | 4,959 | 4,959 | 4,983.13 | 4,866.76 | 839,160 |
| December 22, 2025 | 4,892.87 | 4,844 | 4,844 | 4,911 | 4,844 | 877,388 |
| December 19, 2025 | 4,684 | 4,766 | 4,766 | 4,791 | 4,678 | 730,252 |
| December 18, 2025 | 4,739 | 4,692 | 4,692 | 4,744 | 4,593 | 1.94M |
| December 17, 2025 | 4,707 | 4,682 | 4,682 | 4,720 | 4,645 | 1.79M |
| December 16, 2025 | 4,500 | 4,500 | 4,500 | 4,528 | 4,456 | 904,755 |
| December 15, 2025 | 4,510.58 | 4,501 | 4,501 | 4,559 | 4,491 | 1.75M |
| December 12, 2025 | 4,536 | 4,396 | 4,396 | 4,608 | 4,395 | 2.2M |
| December 11, 2025 | 4,422 | 4,504 | 4,504 | 4,514 | 4,410.03 | 1.2M |
| December 10, 2025 | 4,395 | 4,345 | 4,345 | 4,402.8 | 4,298 | 1.69M |
| December 09, 2025 | 4,153 | 4,326 | 4,326 | 4,334 | 4,150.53 | 902,416 |
| December 08, 2025 | 4,168 | 4,150 | 4,150 | 4,188 | 4,126.7 | 565,058 |
| December 05, 2025 | 4,160 | 4,161 | 4,161 | 4,233.64 | 4,128.49 | 753,400 |
| December 04, 2025 | 4,112 | 4,072 | 4,072 | 4,126 | 4,029 | 842,735 |
| December 03, 2025 | 4,180 | 4,195 | 4,195 | 4,226 | 4,157 | 624,643 |
| December 02, 2025 | 4,129 | 4,158 | 4,158 | 4,210 | 3,788.56 | 1.02M |
| December 01, 2025 | 4,100 | 4,206 | 4,206 | 4,218 | 4,092 | 1.32M |
| November 28, 2025 | 3,897 | 4,002 | 4,002 | 4,009 | 3,850 | 422,808 |
| November 27, 2025 | 3,868 | 3,832 | 3,832 | 3,885 | 3,800 | 619,067 |
| November 26, 2025 | 3,767 | 3,809 | 3,809 | 3,812 | 3,754 | 707,369 |
| November 25, 2025 | 3,724 | 3,690 | 3,690 | 3,747 | 3,666 | 829,537 |
| November 24, 2025 | 3,637 | 3,668 | 3,668 | 3,677 | 3,630 | 347,787 |
| November 21, 2025 | 3,582.21 | 3,633 | 3,633 | 3,635 | 3,551 | 1.14M |
| November 20, 2025 | 3,723 | 3,692 | 3,692 | 3,744 | 3,671 | 762,101 |
| November 19, 2025 | 3,724 | 3,723 | 3,723 | 3,810 | 3,715 | 930,056 |
| November 18, 2025 | 3,609 | 3,674 | 3,674 | 3,682 | 3,606 | 344,291 |
| November 17, 2025 | 3,699 | 3,680 | 3,680 | 3,712 | 3,652 | 252,699 |
| November 14, 2025 | 3,836 | 3,718 | 3,718 | 3,853 | 3,626 | 1.03M |
| November 13, 2025 | 3,918 | 3,835 | 3,835 | 3,946 | 3,798 | 1.12M |
| November 12, 2025 | 3,746 | 3,860 | 3,860 | 3,860 | 3,732 | 507,730 |
| November 11, 2025 | 3,678 | 3,665 | 3,665 | 3,714 | 3,529.14 | 422,925 |
| November 10, 2025 | 3,606 | 3,624 | 3,624 | 3,629 | 3,593 | 373,923 |
| November 07, 2025 | 3,537 | 3,513 | 3,513 | 3,554 | 3,486 | 245,099 |
| November 06, 2025 | 3,535 | 3,486 | 3,486 | 3,557 | 3,479 | 206,495 |
| November 05, 2025 | 3,497 | 3,515 | 3,514 | 3,528 | 3,473 | 140,760 |
| November 04, 2025 | 3,476 | 3,488 | 3,488 | 3,500 | 3,428 | 167,821 |
| November 03, 2025 | 3,561 | 3,498 | 3,498 | 3,564 | 3,497 | 139,306 |
| October 31, 2025 | 3,575 | 3,525 | 3,525 | 3,578 | 3,511 | 264,605 |
| October 30, 2025 | 3,440 | 3,534.5 | 3,534.5 | 3,542 | 3,436 | 402,296 |
| October 29, 2025 | 3,460.87 | 3,477 | 3,477 | 3,495 | 3,459 | 244,209 |
| October 28, 2025 | 3,321 | 3,377.5 | 3,377.5 | 3,387 | 3,257 | 443,846 |
| October 27, 2025 | 3,446 | 3,334 | 3,334 | 3,447 | 3,284 | 359,162 |
| October 24, 2025 | 3,459 | 3,495 | 3,495 | 3,500 | 3,423 | 255,463 |
| October 23, 2025 | 3,506.54 | 3,527 | 3,527 | 3,543 | 3,476 | 246,814 |
| October 22, 2025 | 3,519 | 3,435 | 3,435 | 3,521 | 3,408 | 622,648 |
| October 21, 2025 | 3,684 | 3,466 | 3,466 | 3,687.09 | 3,397 | 1.3M |
| October 20, 2025 | 3,665 | 3,722 | 3,722 | 3,756 | 3,657 | 427,792 |
| October 17, 2025 | 3,840 | 3,700 | 3,700 | 3,852 | 3,661 | 906,772 |
| October 16, 2025 | 3,757 | 3,829 | 3,829 | 3,829 | 3,743 | 480,727 |
| October 15, 2025 | 3,754 | 3,742 | 3,742 | 3,793 | 3,728 | 465,202 |
| October 14, 2025 | 3,721 | 3,710 | 3,710 | 3,776 | 3,615 | 699,525 |
| October 13, 2025 | 3,686.19 | 3,683 | 3,683 | 3,726 | 3,608 | 475,553 |
| October 10, 2025 | 3,569 | 3,575.5 | 3,575.5 | 3,660 | 3,550 | 533,032 |
| October 09, 2025 | 3,489 | 3,622 | 3,622 | 3,652 | 3,487 | 741,972 |
| October 08, 2025 | 3,460 | 3,508 | 3,508 | 3,513 | 3,454 | 302,895 |
| October 07, 2025 | 3,434 | 3,410.5 | 3,410.5 | 3,461 | 3,378 | 265,996 |
| October 06, 2025 | 3,444 | 3,438 | 3,438 | 3,460 | 3,411 | 218,842 |
| October 03, 2025 | 3,352.94 | 3,418 | 3,418 | 3,422 | 3,346 | 212,280 |
| October 02, 2025 | 3,346 | 3,286 | 3,286 | 3,404 | 3,263 | 493,309 |