5,045.00
+2(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5,028.08 | 5,045 | 5,045 | 5,045 | 5,028.08 | 200 |
| December 22, 2025 | 5,043.56 | 5,043 | 5,043 | 5,043.56 | 5,035.66 | 1,011 |
| December 19, 2025 | 5,050 | 5,070 | 5,070 | 5,070 | 5,050 | 369 |
| December 18, 2025 | 5,015 | 5,043.5 | 5,043.5 | 5,044 | 5,014 | 1,025 |
| December 17, 2025 | 5,027.54 | 5,020 | 5,020 | 5,027.54 | 5,020 | 336 |
| December 16, 2025 | 5,035.39 | 5,011.5 | 5,011.5 | 5,035.39 | 5,011.5 | 794 |
| December 15, 2025 | 5,026.37 | 5,034.5 | 5,034.5 | 5,034.5 | 5,026.37 | 336 |
| December 12, 2025 | 4,998.5 | 4,998.5 | 4,998.5 | 4,998.5 | 4,998.5 | 0 |
| December 11, 2025 | 4,984.38 | 4,996.5 | 4,996.5 | 4,996.5 | 4,984.38 | 713 |
| December 10, 2025 | 4,928.84 | 4,928.5 | 4,928.5 | 4,931.5 | 4,928.5 | 2,010 |
| December 09, 2025 | 4,930 | 4,951.25 | 4,951.25 | 4,951.25 | 4,930 | 8 |
| December 08, 2025 | 4,919.75 | 4,919.75 | 4,919.75 | 4,919.75 | 4,919.75 | 0 |
| December 05, 2025 | 4,920.75 | 4,920.75 | 4,920.75 | 4,920.75 | 4,920.75 | 0 |
| December 04, 2025 | 4,921.75 | 4,921.75 | 4,921.75 | 4,921.75 | 4,921.75 | 0 |
| December 03, 2025 | 4,955.04 | 4,897.25 | 4,897.25 | 4,955.04 | 4,897.25 | 200 |
| December 02, 2025 | 4,933 | 4,948.5 | 4,948.5 | 4,948.5 | 4,933 | 338 |
| December 01, 2025 | 4,923 | 4,924.5 | 4,924.5 | 4,929 | 4,910.4 | 279 |
| November 28, 2025 | 4,899 | 4,904.25 | 4,904.25 | 4,909 | 4,899 | 845 |
| November 27, 2025 | 4,909 | 4,899.25 | 4,899.25 | 4,909 | 4,893.78 | 610 |
| November 26, 2025 | 4,897 | 4,912.5 | 4,912.5 | 4,912.5 | 4,897 | 338 |
| November 25, 2025 | 4,821 | 4,872.75 | 4,872.75 | 4,872.75 | 4,821 | 547 |
| November 24, 2025 | 4,855.8 | 4,840 | 4,840 | 4,857.5 | 4,840 | 2,459 |
| November 21, 2025 | 4,808.85 | 4,801.25 | 4,801.25 | 4,808.85 | 4,801.25 | 40 |
| November 20, 2025 | 4,821.5 | 4,818.25 | 4,818.25 | 4,821.5 | 4,818.25 | 1 |
| November 19, 2025 | 4,796 | 4,811.25 | 4,811.25 | 4,811.25 | 4,796 | 1,014 |
| November 18, 2025 | 4,800.5 | 4,799.75 | 4,799.75 | 4,800.5 | 4,799.75 | 507 |
| November 17, 2025 | 4,942.17 | 4,895 | 4,895 | 4,942.17 | 4,886.5 | 2,447 |
| November 14, 2025 | 4,952.71 | 4,950.75 | 4,950.75 | 4,952.71 | 4,947.5 | 1,147 |
| November 13, 2025 | 5,022.58 | 5,005 | 5,005 | 5,022.58 | 5,005 | 2,356 |
| November 12, 2025 | 5,000.4 | 5,013.5 | 5,013.5 | 5,013.5 | 5,000.4 | 100 |
| November 11, 2025 | 4,937.5 | 4,937.5 | 4,937.5 | 4,937.5 | 4,937.5 | 0 |
| November 10, 2025 | 4,838.84 | 4,865.25 | 4,865.25 | 4,865.25 | 4,838.84 | 51 |
| November 07, 2025 | 4,789.25 | 4,789.25 | 4,789.25 | 4,789.25 | 4,789.25 | 0 |
| November 06, 2025 | 4,826.63 | 4,818.5 | 4,818.5 | 4,827.54 | 4,818.5 | 144 |
| November 05, 2025 | 4,796 | 4,827.25 | 4,827.25 | 4,827.25 | 4,796 | 50 |
| November 04, 2025 | 4,756.5 | 4,807.5 | 4,807.5 | 4,807.5 | 4,756.5 | 3,371 |
| November 03, 2025 | 5,456.96 | 5,456.96 | 5,456.96 | 5,456.96 | 5,456.96 | 7,573 |
| October 31, 2025 | 4,826.61 | 4,814.58 | 4,814.58 | 4,826.61 | 4,814.58 | 581 |
| October 30, 2025 | 4,829.25 | 4,829.25 | 4,829.25 | 4,829.25 | 4,829.25 | 0 |
| October 29, 2025 | 4,854.84 | 4,846.75 | 4,846.75 | 4,854.84 | 4,846.75 | 896 |
| October 28, 2025 | 4,805.5 | 4,804.75 | 4,804.75 | 4,805.5 | 4,804.75 | 169 |
| October 27, 2025 | 4,744.5 | 4,765.75 | 4,765.75 | 4,765.75 | 4,744.5 | 2 |
| October 24, 2025 | 4,745.25 | 4,745.25 | 4,745.25 | 4,745.25 | 4,745.25 | 0 |
| October 23, 2025 | 4,692 | 4,719.25 | 4,719.25 | 4,720.5 | 4,692 | 3,808 |
| October 22, 2025 | 4,689.5 | 4,689.5 | 4,689.5 | 4,689.5 | 4,689.5 | 0 |
| October 21, 2025 | 4,693.5 | 4,693.5 | 4,693.5 | 4,693.5 | 4,693.5 | 0 |
| October 20, 2025 | 4,683.05 | 4,699.75 | 4,699.75 | 4,699.75 | 4,683.05 | 80 |
| October 17, 2025 | 4,687.5 | 4,683.75 | 4,683.75 | 4,687.5 | 4,683.75 | 30 |
| October 16, 2025 | 4,690 | 4,710.25 | 4,710.25 | 4,710.25 | 4,679.5 | 264 |
| October 15, 2025 | 4,684 | 4,684 | 4,684 | 4,684 | 4,684 | 0 |
| October 14, 2025 | 4,657.96 | 4,684.25 | 4,684.25 | 4,684.25 | 4,657.96 | 446 |
| October 13, 2025 | 4,694.64 | 4,662 | 4,662 | 4,694.64 | 4,662 | 605 |
| October 10, 2025 | 4,724.41 | 4,665 | 4,665 | 4,724.41 | 4,665 | 104 |
| October 09, 2025 | 4,707.86 | 4,705.75 | 4,705.75 | 4,707.86 | 4,705.75 | 44 |
| October 08, 2025 | 4,686 | 4,686 | 4,686 | 4,686 | 4,686 | 0 |
| October 07, 2025 | 4,668.75 | 4,668.75 | 4,668.75 | 4,668.75 | 4,668.75 | 0 |
| October 06, 2025 | 4,684.5 | 4,684.5 | 4,684.5 | 4,684.5 | 4,684.5 | 0 |
| October 03, 2025 | 4,734.5 | 4,719.5 | 4,719.5 | 4,734.5 | 4,717.5 | 7,165 |
| October 02, 2025 | 4,725.5 | 4,714.25 | 4,714.25 | 4,732 | 4,714.25 | 4,919 |
| October 01, 2025 | 4,697 | 4,704.25 | 4,704.25 | 4,704.25 | 4,697 | 338 |