4,015.00
-30(-0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,030 | 4,015 | 4,015 | 4,070 | 4,005 | 11,999 |
| December 23, 2025 | 4,070 | 4,045 | 4,045 | 4,070 | 4,020 | 29,223 |
| December 22, 2025 | 4,040 | 4,060 | 4,060 | 4,060 | 4,020 | 33,461 |
| December 19, 2025 | 4,090 | 4,040 | 4,040 | 4,110 | 4,040 | 109,214 |
| December 18, 2025 | 4,065 | 4,080 | 4,080 | 4,100 | 4,025 | 76,302 |
| December 17, 2025 | 3,960 | 4,065 | 4,065 | 4,105 | 3,960 | 87,556 |
| December 16, 2025 | 4,050 | 4,065 | 4,065 | 4,100 | 4,040 | 197,225 |
| December 15, 2025 | 3,990 | 4,075 | 4,075 | 4,105 | 3,985 | 77,218 |
| December 12, 2025 | 4,090 | 4,000 | 4,000 | 4,090 | 3,990 | 21,867 |
| December 11, 2025 | 3,925 | 4,005 | 4,005 | 4,030 | 3,925 | 67,180 |
| December 10, 2025 | 4,095 | 3,950 | 3,950 | 4,095 | 3,950 | 124,884 |
| December 09, 2025 | 4,090 | 4,045 | 4,045 | 4,090 | 4,040 | 112,118 |
| December 08, 2025 | 4,135 | 4,060 | 4,060 | 4,135 | 4,025 | 69,273 |
| December 05, 2025 | 4,150 | 4,035 | 4,035 | 4,150 | 4,030 | 48,127 |
| December 04, 2025 | 3,925 | 4,065 | 4,065 | 4,095 | 3,925 | 97,816 |
| December 03, 2025 | 4,045 | 3,995 | 3,995 | 4,115 | 3,890 | 182,207 |
| December 02, 2025 | 4,075 | 4,110 | 4,110 | 4,110 | 4,040 | 68,132 |
| December 01, 2025 | 4,070 | 4,075 | 4,075 | 4,103.1 | 4,000 | 61,308 |
| November 28, 2025 | 4,060 | 4,080 | 4,080 | 4,085 | 4,040 | 54,238 |
| November 27, 2025 | 4,020 | 4,050 | 4,050 | 4,055 | 3,980 | 192,884 |
| November 26, 2025 | 3,860 | 4,010 | 4,010 | 4,010 | 3,860 | 173,360 |
| November 25, 2025 | 3,920 | 3,890 | 3,890 | 3,920 | 3,815 | 62,628 |
| November 24, 2025 | 3,775 | 3,850 | 3,850 | 3,860 | 3,750 | 140,075 |
| November 21, 2025 | 3,670 | 3,760 | 3,760 | 3,760 | 3,670 | 179,667 |
| November 20, 2025 | 3,740 | 3,720 | 3,720 | 3,740 | 3,690 | 61,722 |
| November 19, 2025 | 3,625 | 3,695 | 3,695 | 3,710 | 3,615 | 88,632 |
| November 18, 2025 | 3,700 | 3,640 | 3,640 | 3,710 | 3,630 | 172,413 |
| November 17, 2025 | 3,775 | 3,740 | 3,740 | 3,795 | 3,705 | 82,163 |
| November 14, 2025 | 3,725 | 3,760 | 3,760 | 3,760 | 3,705 | 153,386 |
| November 13, 2025 | 3,800 | 3,785 | 3,785 | 3,809 | 3,710 | 103,634 |
| November 12, 2025 | 3,880 | 3,785 | 3,785 | 3,910 | 3,785 | 115,819 |
| November 11, 2025 | 3,930 | 3,880 | 3,880 | 3,970 | 3,854.26 | 229,614 |
| November 10, 2025 | 3,795 | 3,890 | 3,890 | 3,960 | 3,795 | 839,971 |
| November 07, 2025 | 3,880 | 3,830 | 3,830 | 3,900 | 3,785 | 513,547 |
| November 06, 2025 | 4,250 | 3,785 | 3,785 | 4,450 | 3,750 | 467,798 |
| November 05, 2025 | 4,200 | 4,295 | 4,295 | 4,300 | 4,195 | 75,480 |
| November 04, 2025 | 4,325 | 4,260 | 4,260 | 4,335 | 4,205 | 80,687 |
| November 03, 2025 | 4,330 | 4,370 | 4,370 | 4,390 | 4,280 | 50,152 |
| October 31, 2025 | 4,345 | 4,355 | 4,355 | 4,355 | 4,290 | 56,897 |
| October 30, 2025 | 4,265 | 4,325 | 4,325 | 4,360 | 4,265 | 96,038 |
| October 29, 2025 | 4,265 | 4,355 | 4,355 | 4,375 | 4,265 | 58,898 |
| October 28, 2025 | 4,360 | 4,345 | 4,345 | 4,376.25 | 4,300 | 75,088 |
| October 27, 2025 | 4,270 | 4,340 | 4,340 | 4,340 | 4,240 | 132,173 |
| October 24, 2025 | 4,250 | 4,265 | 4,265 | 4,285 | 4,200 | 81,543 |
| October 23, 2025 | 4,230 | 4,250 | 4,250 | 4,340 | 4,230 | 283,157 |
| October 22, 2025 | 4,210 | 4,300 | 4,300 | 4,345 | 4,205 | 724,775 |
| October 21, 2025 | 4,095 | 4,225 | 4,225 | 4,225 | 4,095 | 60,137 |
| October 20, 2025 | 4,100 | 4,110 | 4,110 | 4,204.99 | 4,085 | 71,836 |
| October 17, 2025 | 4,245 | 4,115 | 4,115 | 4,245 | 4,080 | 120,343 |
| October 16, 2025 | 4,245 | 4,300 | 4,300 | 4,555 | 4,245 | 89,149 |
| October 15, 2025 | 4,250 | 4,330 | 4,330 | 4,355 | 4,190 | 53,032 |
| October 14, 2025 | 4,460 | 4,220 | 4,220 | 4,480 | 4,210 | 127,049 |
| October 13, 2025 | 4,430 | 4,510 | 4,510 | 4,510 | 4,415 | 67,513 |
| October 10, 2025 | 4,500 | 4,450 | 4,450 | 4,528.1 | 4,430 | 46,399 |
| October 09, 2025 | 4,495 | 4,495 | 4,495 | 4,515 | 4,450 | 64,156 |
| October 08, 2025 | 4,455 | 4,495 | 4,495 | 4,525 | 4,445 | 89,800 |
| October 07, 2025 | 4,545 | 4,465 | 4,465 | 4,545 | 4,450 | 75,648 |
| October 06, 2025 | 4,425 | 4,475 | 4,475 | 4,505 | 4,415 | 93,971 |
| October 03, 2025 | 4,475 | 4,495 | 4,495 | 4,575 | 4,455 | 98,756 |
| October 02, 2025 | 4,525 | 4,485 | 4,485 | 4,610 | 4,408.8 | 86,983 |