4,625.00
-7(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,591 | 4,625 | 4,625 | 4,643 | 4,591 | 5,609 |
| December 23, 2025 | 4,616 | 4,632 | 4,632 | 4,632 | 4,610 | 66 |
| December 22, 2025 | 4,617 | 4,631.5 | 4,631.5 | 4,631.5 | 4,617 | 126 |
| December 19, 2025 | 4,583 | 4,620 | 4,620 | 4,623 | 4,583 | 16 |
| December 18, 2025 | 4,548 | 4,592.5 | 4,592.5 | 4,592.5 | 4,548 | 2,451 |
| December 17, 2025 | 4,621 | 4,556 | 4,556 | 4,621 | 4,556 | 2,563 |
| December 16, 2025 | 4,590 | 4,566.5 | 4,566.5 | 4,629 | 4,566.5 | 1,413 |
| December 15, 2025 | 4,621 | 4,611 | 4,611 | 4,629 | 4,605.8 | 199 |
| December 12, 2025 | 4,655 | 4,614 | 4,614 | 4,661 | 4,614 | 4,810 |
| December 11, 2025 | 4,592 | 4,600 | 4,600 | 4,603 | 4,585.7 | 4,699 |
| December 10, 2025 | 4,623 | 4,616.5 | 4,616.5 | 4,625 | 4,607 | 22,732 |
| December 09, 2025 | 4,662 | 4,626.5 | 4,626.5 | 4,663 | 4,617 | 126 |
| December 08, 2025 | 4,643.85 | 4,632.5 | 4,632.5 | 4,643.85 | 4,632.5 | 52,421 |
| December 05, 2025 | 4,638 | 4,650.5 | 4,650.5 | 4,667 | 4,634 | 20,992 |
| December 04, 2025 | 4,637 | 4,616 | 4,616 | 4,638 | 4,612 | 678 |
| December 03, 2025 | 4,654 | 4,617.5 | 4,617.5 | 4,655 | 4,612.2 | 19,446 |
| December 02, 2025 | 4,618 | 4,639.5 | 4,639.5 | 4,654.8 | 4,618 | 953 |
| December 01, 2025 | 4,609 | 4,626.5 | 4,626.5 | 4,626.5 | 4,586 | 15,371 |
| November 28, 2025 | 4,646 | 4,622 | 4,622 | 4,646 | 4,622 | 176,778 |
| November 27, 2025 | 4,620 | 4,614 | 4,614 | 4,627 | 4,611 | 6,307 |
| November 26, 2025 | 4,645 | 4,626.5 | 4,626.5 | 4,645 | 4,617 | 10,638 |
| November 25, 2025 | 4,602 | 4,585 | 4,585 | 4,602 | 4,565 | 10,296 |
| November 24, 2025 | 4,567 | 4,597 | 4,597 | 4,597 | 4,547 | 27,474 |
| November 21, 2025 | 4,488 | 4,519 | 4,519 | 4,519 | 4,472 | 67,806 |
| November 20, 2025 | 4,606 | 4,579.5 | 4,579.5 | 4,631 | 4,579.5 | 21,813 |
| November 19, 2025 | 4,497 | 4,546 | 4,553 | 4,553 | 4,494 | 3,236 |
| November 18, 2025 | 4,508 | 4,502 | 4,502 | 4,519 | 4,476 | 25,517 |
| November 17, 2025 | 4,602 | 4,548.5 | 4,548.5 | 4,604 | 4,548.5 | 8,714 |
| November 14, 2025 | 4,575 | 4,586 | 4,586 | 4,586 | 4,508 | 32,215 |
| November 13, 2025 | 4,659 | 4,584.5 | 4,584.5 | 4,659 | 4,584.5 | 13,986 |
| November 12, 2025 | 4,665 | 4,651 | 4,651 | 4,674 | 4,650 | 4,152 |
| November 11, 2025 | 4,645 | 4,611 | 4,611 | 4,645 | 4,610 | 11,614 |
| November 10, 2025 | 4,600 | 4,594.5 | 4,594.5 | 4,616.85 | 4,594.5 | 634 |
| November 07, 2025 | 4,591 | 4,509.5 | 4,509.5 | 4,596 | 4,509.5 | 27,618 |
| November 06, 2025 | 4,644 | 4,599.5 | 4,599.5 | 4,667 | 4,593 | 74,179 |
| November 05, 2025 | 4,639.68 | 4,673.5 | 4,673.5 | 4,679.25 | 4,630.58 | 101,142 |
| November 04, 2025 | 4,644 | 4,668 | 4,668 | 4,673.8 | 4,640 | 26,087 |
| November 03, 2025 | 4,679 | 4,662.5 | 4,662.5 | 4,699 | 4,661.85 | 33,319 |
| October 31, 2025 | 4,697 | 4,666.5 | 4,666.5 | 4,705 | 4,666.5 | 21,458 |
| October 30, 2025 | 4,689 | 4,707.8 | 4,707.8 | 4,707.8 | 4,684 | 42,667 |
| October 29, 2025 | 4,662 | 4,669.5 | 4,669.5 | 4,697 | 4,657 | 27,789 |
| October 28, 2025 | 4,605 | 4,617.5 | 4,617.5 | 4,631 | 4,591.25 | 1,965 |
| October 27, 2025 | 4,590 | 4,582.5 | 4,582.5 | 4,594 | 4,582.15 | 6,987 |
| October 24, 2025 | 4,521 | 4,524 | 4,524 | 4,529 | 4,517 | 16,365 |
| October 23, 2025 | 4,469.25 | 4,495 | 4,495 | 4,495 | 4,466 | 358 |
| October 22, 2025 | 4,506 | 4,459 | 4,459 | 4,506 | 4,459 | 1,116 |
| October 21, 2025 | 4,459 | 4,477 | 4,477 | 4,477 | 4,459 | 600 |
| October 20, 2025 | 4,435 | 4,450 | 4,450 | 4,450 | 4,435 | 11 |
| October 17, 2025 | 4,325 | 4,369.5 | 4,369.5 | 4,381.85 | 4,316 | 2,077 |
| October 16, 2025 | 4,406 | 4,389.5 | 4,389.5 | 4,406 | 4,389.5 | 17,325 |
| October 15, 2025 | 4,422 | 4,420 | 4,420 | 4,445.9 | 4,420 | 2,146 |
| October 14, 2025 | 4,392 | 4,395 | 4,395 | 4,396 | 4,373 | 25,348 |
| October 13, 2025 | 4,423 | 4,413.5 | 4,413.5 | 4,435 | 4,401 | 37,227 |
| October 10, 2025 | 4,506 | 4,417 | 4,417 | 4,517.85 | 4,417 | 277 |
| October 09, 2025 | 4,487 | 4,496 | 4,496 | 4,500 | 4,483.1 | 5,056 |
| October 08, 2025 | 4,452 | 4,463.85 | 4,463.85 | 4,465 | 4,438 | 27,163 |
| October 07, 2025 | 4,477 | 4,486.8 | 4,486.8 | 4,493 | 4,476 | 109 |
| October 06, 2025 | 4,481 | 4,474 | 4,474 | 4,481 | 4,462 | 4,835 |
| October 03, 2025 | 4,457.54 | 4,461.85 | 4,461.85 | 4,464 | 4,450 | 38,812 |
| October 02, 2025 | 4,423 | 4,453.5 | 4,453.5 | 4,461.85 | 4,423 | 23,451 |