4,003.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4,002.41 | 4,003 | 4,003 | 4,004 | 4,002.41 | 4,060 |
| December 04, 2025 | 4,004 | 4,003 | 4,003 | 4,004 | 4,002 | 295 |
| December 03, 2025 | 4,003 | 4,002.5 | 4,002.5 | 4,003.5 | 4,000.5 | 662 |
| December 02, 2025 | 4,003.5 | 4,001.25 | 4,001.25 | 4,003.5 | 4,000 | 16,945 |
| December 01, 2025 | 4,003.5 | 4,000 | 4,000 | 4,003.5 | 3,994.88 | 1,458 |
| November 28, 2025 | 4,025 | 3,999.5 | 3,999.5 | 4,025 | 3,994.78 | 1,280 |
| November 27, 2025 | 4,001.92 | 4,002 | 4,002 | 4,003 | 3,999.5 | 2,321 |
| November 26, 2025 | 3,998.73 | 3,997.5 | 3,997.5 | 4,003.5 | 3,997.5 | 2,112 |
| November 25, 2025 | 3,999 | 4,000 | 4,000 | 4,079.5 | 3,996.27 | 4,423 |
| November 24, 2025 | 3,999 | 3,988.5 | 3,988.5 | 3,999 | 3,988.5 | 5,600 |
| November 21, 2025 | 3,998.55 | 3,997.5 | 3,997.5 | 3,999.45 | 3,989 | 9,568 |
| November 20, 2025 | 3,999 | 3,996.5 | 3,996.5 | 3,999 | 3,995.5 | 12,762 |
| November 19, 2025 | 3,997.5 | 3,987 | 3,987 | 3,999 | 3,987 | 60,502 |
| November 18, 2025 | 3,995.5 | 3,995.25 | 3,995.25 | 3,997.5 | 3,994.5 | 3,465 |
| November 17, 2025 | 3,995.5 | 3,992.5 | 3,992.5 | 3,996 | 3,992.5 | 16,160 |
| November 14, 2025 | 3,995.87 | 3,993.5 | 3,993.5 | 3,997 | 3,988.5 | 10,243 |
| November 13, 2025 | 3,973.93 | 3,996 | 3,996 | 3,996 | 3,973.93 | 6,011 |
| November 12, 2025 | 3,992.41 | 3,993.75 | 3,993.75 | 3,995 | 3,992 | 11,427 |
| November 11, 2025 | 3,991 | 3,992 | 3,992 | 3,993.2 | 3,991 | 734 |
| November 10, 2025 | 3,994 | 3,992 | 3,992 | 3,994 | 3,990.9 | 866 |
| November 07, 2025 | 3,994 | 3,992 | 3,992 | 3,995.47 | 3,990.5 | 6,862 |
| November 06, 2025 | 3,990.33 | 3,992.5 | 3,992.5 | 3,993.5 | 3,990.33 | 1,109 |
| November 05, 2025 | 3,991 | 3,990.25 | 3,990.25 | 4,000.5 | 3,988.5 | 1,738 |
| November 04, 2025 | 3,987.32 | 3,988 | 3,988 | 3,993 | 3,987.11 | 7,257 |
| November 03, 2025 | 3,993 | 3,989 | 3,989 | 3,993 | 3,987.5 | 3,983 |
| October 31, 2025 | 3,989.14 | 3,988.5 | 3,988.5 | 3,989.14 | 3,987 | 5,785 |
| October 30, 2025 | 3,987.44 | 3,986.5 | 3,986.5 | 3,995.53 | 3,963.5 | 797 |
| October 29, 2025 | 3,989.5 | 3,987 | 3,987 | 3,990 | 3,986.5 | 14,939 |
| October 28, 2025 | 3,989.5 | 3,990.5 | 3,990.5 | 3,999.5 | 3,985.5 | 18,856 |
| October 27, 2025 | 4,011.5 | 3,987.5 | 3,987.5 | 4,011.5 | 3,977.69 | 56,304 |
| October 24, 2025 | 3,996.31 | 3,987.25 | 3,987.25 | 3,996.31 | 3,985 | 28,801 |
| October 23, 2025 | 3,985.5 | 3,985.5 | 3,985.5 | 4,011 | 3,985 | 26,489 |
| October 22, 2025 | 3,984 | 3,985.75 | 3,985.75 | 3,997 | 3,983.85 | 31,939 |
| October 21, 2025 | 3,989 | 3,985.25 | 3,985.25 | 3,994.31 | 3,975.69 | 32,327 |
| October 20, 2025 | 3,989 | 3,985 | 3,985 | 3,989 | 3,984 | 54,274 |
| October 17, 2025 | 4,010 | 3,984.75 | 3,984.75 | 4,010 | 3,975.69 | 28,214 |
| October 16, 2025 | 3,904 | 3,984.25 | 3,984.25 | 4,010 | 3,904 | 28,504 |
| October 15, 2025 | 3,981.5 | 3,983.5 | 3,983.5 | 4,007.5 | 3,981.5 | 31,384 |
| October 14, 2025 | 3,980.88 | 3,982.25 | 3,982.25 | 3,983.5 | 3,980.5 | 30,584 |
| October 13, 2025 | 3,977.5 | 3,981.5 | 3,981.5 | 4,004.33 | 3,977.5 | 28,752 |
| October 10, 2025 | 3,985 | 3,981.5 | 3,981.5 | 3,989.81 | 3,979 | 29,732 |
| October 09, 2025 | 3,975 | 3,980.75 | 3,980.75 | 3,982.5 | 3,970.2 | 24,111 |
| October 08, 2025 | 3,978.54 | 3,978.25 | 3,978.25 | 3,980.25 | 3,977.95 | 2,733 |
| October 07, 2025 | 3,977.46 | 3,979.25 | 3,979.25 | 3,980.5 | 3,977.46 | 7,497 |
| October 06, 2025 | 3,979.99 | 3,978.25 | 3,978.25 | 3,980 | 3,954 | 3,218 |
| October 03, 2025 | 3,981.5 | 3,978.5 | 3,978.5 | 3,981.5 | 3,977.5 | 6,715 |
| October 02, 2025 | 3,980 | 3,978.75 | 3,978.75 | 3,980 | 3,977 | 4,771 |
| October 01, 2025 | 3,977 | 3,977.25 | 3,977.25 | 3,985.31 | 3,975.5 | 1,246 |
| September 30, 2025 | 3,975 | 3,976.5 | 3,976.5 | 3,977.5 | 3,975 | 4,736 |
| September 29, 2025 | 3,971 | 3,975.5 | 3,975.5 | 3,979.5 | 3,971 | 265 |
| September 26, 2025 | 3,979 | 3,975.25 | 3,975.25 | 3,979 | 3,973.5 | 18,346 |
| September 25, 2025 | 3,976.5 | 3,974.75 | 3,974.75 | 3,976.5 | 3,973 | 12,122 |
| September 24, 2025 | 3,975.5 | 3,974.5 | 3,974.5 | 3,976 | 3,973.11 | 14,053 |
| September 23, 2025 | 3,975 | 3,973.25 | 3,973.25 | 3,975 | 3,972.5 | 16,181 |
| September 22, 2025 | 3,974.52 | 3,973.5 | 3,973.5 | 3,975 | 3,971.5 | 15,513 |
| September 19, 2025 | 3,972 | 3,973 | 3,973 | 3,996.5 | 3,970.4 | 11,524 |
| September 18, 2025 | 3,973.9 | 3,971.5 | 3,971.5 | 3,974.5 | 3,971.5 | 313 |
| September 17, 2025 | 3,975 | 3,971 | 3,971 | 3,995 | 3,969 | 2,594 |
| September 16, 2025 | 3,994.5 | 3,970.5 | 3,970.5 | 3,994.5 | 3,961.04 | 6,494 |
| September 15, 2025 | 3,968.36 | 3,970.5 | 3,970.5 | 3,972 | 3,968.09 | 5,316 |