4,066.50
-13(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 4,069.26 | 4,076.5 | 4,076.5 | 4,076.5 | 4,069.26 | 96 |
| December 01, 2025 | 4,072.5 | 4,072.5 | 4,072.5 | 4,072.5 | 4,072.5 | 0 |
| November 28, 2025 | 4,067 | 4,061.5 | 4,061.5 | 4,067 | 4,060 | 45 |
| November 27, 2025 | 4,073 | 4,075 | 4,075 | 4,075 | 4,073 | 8 |
| November 26, 2025 | 4,109 | 4,076.5 | 4,076.5 | 4,120 | 4,076.5 | 114 |
| November 25, 2025 | 4,124 | 4,111 | 4,111 | 4,124 | 4,111 | 7 |
| November 24, 2025 | 4,128 | 4,135.5 | 4,135.5 | 4,135.5 | 4,128 | 2 |
| November 21, 2025 | 4,158 | 4,143.5 | 4,143.5 | 4,158 | 4,143.5 | 2 |
| November 20, 2025 | 4,133 | 4,136.5 | 4,136.5 | 4,136.5 | 4,133 | 1 |
| November 19, 2025 | 4,136.59 | 4,150 | 4,150 | 4,156 | 4,129 | 123 |
| November 18, 2025 | 4,123.68 | 4,139 | 4,139 | 4,151.02 | 4,123.68 | 1,245 |
| November 17, 2025 | 4,068.86 | 4,078.5 | 4,078.5 | 4,084 | 4,068.86 | 628 |
| November 14, 2025 | 4,101.6 | 4,072 | 4,072 | 4,108 | 4,066.54 | 1,078 |
| November 13, 2025 | 4,009 | 4,022 | 4,022 | 4,022 | 4,009 | 12 |
| November 12, 2025 | 3,985.5 | 3,985.5 | 3,985.5 | 3,985.5 | 3,985.5 | 0 |
| November 11, 2025 | 4,001 | 3,985 | 3,985 | 4,001 | 3,985 | 102 |
| November 10, 2025 | 4,056.13 | 4,029.5 | 4,029.5 | 4,056.13 | 4,029.5 | 26 |
| November 07, 2025 | 4,082 | 4,079.5 | 4,079.5 | 4,082 | 4,079.5 | 244 |
| November 06, 2025 | 4,040 | 4,058.5 | 4,058.5 | 4,058.5 | 4,040 | 1 |
| November 05, 2025 | 4,061.52 | 4,036.5 | 4,036.5 | 4,061.52 | 4,036.5 | 300 |
| November 04, 2025 | 4,111.85 | 4,069.5 | 4,069.5 | 4,119 | 4,069.5 | 914 |
| November 03, 2025 | 3,978.74 | 4,070.5 | 4,070.5 | 4,070.5 | 3,978.74 | 300 |
| October 31, 2025 | 4,060.5 | 4,060.5 | 4,060.5 | 4,060.5 | 4,060.5 | 0 |
| October 30, 2025 | 4,061 | 4,041 | 4,041 | 4,061 | 4,041 | 0 |
| October 29, 2025 | 4,047 | 4,043 | 4,043 | 4,047 | 4,027 | 62 |
| October 28, 2025 | 4,086.42 | 4,062.5 | 4,062.5 | 4,087.85 | 4,062.5 | 524 |
| October 27, 2025 | 4,090 | 4,086.5 | 4,086.5 | 4,090 | 4,086.5 | 1,000 |
| October 24, 2025 | 4,116.98 | 4,089.5 | 4,089.5 | 4,116.98 | 4,089.5 | 1,435 |
| October 23, 2025 | 4,126 | 4,111.5 | 4,111.5 | 4,126 | 4,111.5 | 4 |
| October 22, 2025 | 4,151 | 4,134.5 | 4,134.5 | 4,151 | 4,134.5 | 2 |
| October 21, 2025 | 4,185 | 4,178.5 | 4,178.5 | 4,185 | 4,172.08 | 574 |
| October 20, 2025 | 4,202 | 4,185.5 | 4,185.5 | 4,202 | 4,185.5 | 2 |
| October 17, 2025 | 4,229 | 4,209 | 4,209 | 4,237 | 4,209 | 2,611 |
| October 16, 2025 | 4,188.76 | 4,174 | 4,174 | 4,188.76 | 4,174 | 300 |
| October 15, 2025 | 4,181.6 | 4,175 | 4,175 | 4,181.6 | 4,175 | 7,428 |
| October 14, 2025 | 4,186.09 | 4,167.5 | 4,167.5 | 4,200 | 4,161 | 19,397 |
| October 13, 2025 | 4,180 | 4,168.5 | 4,168.5 | 4,181 | 4,168.5 | 2,007 |
| October 10, 2025 | 4,143 | 4,176.5 | 4,176.5 | 4,185 | 4,143 | 43 |
| October 09, 2025 | 4,134 | 4,134 | 4,134 | 4,134 | 4,134 | 0 |
| October 08, 2025 | 4,118 | 4,115.5 | 4,115.5 | 4,129 | 4,115.5 | 18 |
| October 07, 2025 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0 |
| October 06, 2025 | 4,154 | 4,148 | 4,148 | 4,154 | 4,132 | 4 |
| October 03, 2025 | 4,161 | 4,144 | 4,144 | 4,161 | 4,144 | 125 |
| October 02, 2025 | 4,155 | 4,155 | 4,155 | 4,155 | 4,155 | 2 |
| October 01, 2025 | 4,177 | 4,155 | 4,155 | 4,177 | 4,155 | 4 |
| September 30, 2025 | 4,234 | 4,200 | 4,200 | 4,234 | 4,200 | 3 |
| September 29, 2025 | 4,216 | 4,219 | 4,219 | 4,219 | 4,216 | 3 |
| September 26, 2025 | 4,231.5 | 4,231.5 | 4,231.5 | 4,231.5 | 4,231.5 | 0 |
| September 25, 2025 | 4,265 | 4,265 | 4,265 | 4,265 | 4,265 | 0 |
| September 24, 2025 | 4,274 | 4,243 | 4,243 | 4,274 | 4,243 | 3 |
| September 23, 2025 | 4,240.2 | 4,252 | 4,252 | 4,252 | 4,240.2 | 3,526 |
| September 22, 2025 | 4,249 | 4,253 | 4,253 | 4,258.27 | 4,245.26 | 310 |
| September 19, 2025 | 4,253.52 | 4,252.5 | 4,252.5 | 4,258 | 4,252.5 | 1,766 |
| September 18, 2025 | 4,245 | 4,244 | 4,244 | 4,245 | 4,244 | 3 |
| September 17, 2025 | 4,242 | 4,253.5 | 4,253.5 | 4,253.5 | 4,242 | 1,394 |
| September 16, 2025 | 4,261 | 4,261 | 4,261 | 4,261 | 4,261 | 0 |
| September 15, 2025 | 4,232 | 4,225 | 4,225 | 4,232 | 4,221 | 4 |
| September 12, 2025 | 4,212 | 4,217.5 | 4,217.5 | 4,217.5 | 4,212 | 2 |
| September 11, 2025 | 4,214.5 | 4,214.5 | 4,214.5 | 4,214.5 | 4,214.5 | 0 |
| September 10, 2025 | 4,225 | 4,243 | 4,243 | 4,243 | 4,225 | 2 |