4,670.00
-53.5(-1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 1,490 |
| December 03, 2025 | 4,678.5 | 4,678.5 | 4,678.5 | 4,678.5 | 4,678.5 | 0 |
| December 02, 2025 | 4,727.75 | 4,727.75 | 4,727.75 | 4,727.75 | 4,727.75 | 0 |
| December 01, 2025 | 4,701 | 4,711.5 | 4,711.5 | 4,711.5 | 4,699.5 | 427 |
| November 28, 2025 | 4,723.5 | 4,723.5 | 4,723.5 | 4,723.5 | 4,723.5 | 0 |
| November 27, 2025 | 4,727.25 | 4,727.25 | 4,727.25 | 4,727.25 | 4,727.25 | 0 |
| November 26, 2025 | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | 0 |
| November 25, 2025 | 4,741 | 4,741 | 4,741 | 4,741 | 4,741 | 0 |
| November 24, 2025 | 4,756 | 4,753 | 4,753 | 4,756 | 4,748 | 185 |
| November 21, 2025 | 4,748.5 | 4,745.75 | 4,745.75 | 4,748.5 | 4,745.75 | 12,450 |
| November 20, 2025 | 4,743.5 | 4,743.5 | 4,743.5 | 4,743.5 | 4,743.5 | 0 |
| November 19, 2025 | 4,728 | 4,744 | 4,744 | 4,744 | 4,728 | 248 |
| November 18, 2025 | 4,711.75 | 4,711.75 | 4,711.75 | 4,711.75 | 4,711.75 | 0 |
| November 17, 2025 | 4,705 | 4,705 | 4,705 | 4,705 | 4,705 | 0 |
| November 14, 2025 | 4,712.5 | 4,712.5 | 4,712.5 | 4,712.5 | 4,712.5 | 0 |
| November 13, 2025 | 4,704.75 | 4,704.75 | 4,704.75 | 4,704.75 | 4,704.75 | 0 |
| November 12, 2025 | 4,739.25 | 4,739.25 | 4,739.25 | 4,739.25 | 4,739.25 | 0 |
| November 11, 2025 | 4,724.25 | 4,724.25 | 4,724.25 | 4,724.25 | 4,724.25 | 0 |
| November 10, 2025 | 4,718.75 | 4,718.75 | 4,718.75 | 4,718.75 | 4,718.75 | 0 |
| November 07, 2025 | 4,720 | 4,719.75 | 4,719.75 | 4,720 | 4,719.75 | 196 |
| November 06, 2025 | 4,736.5 | 4,736.5 | 4,736.5 | 4,736.5 | 4,736.5 | 609 |
| November 05, 2025 | 4,748.25 | 4,748.25 | 4,748.25 | 4,748.25 | 4,748.25 | 0 |
| November 04, 2025 | 4,763.75 | 4,763.75 | 4,763.75 | 4,763.75 | 4,763.75 | 0 |
| November 03, 2025 | 4,710.25 | 4,710.25 | 4,710.25 | 4,710.25 | 4,710.25 | 0 |
| October 31, 2025 | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | 0 |
| October 30, 2025 | 4,741.25 | 4,741.25 | 4,741.25 | 4,741.25 | 4,741.25 | 0 |
| October 29, 2025 | 4,737.75 | 4,737.75 | 4,737.75 | 4,737.75 | 4,737.75 | 0 |
| October 28, 2025 | 4,720 | 4,720 | 4,720 | 4,720 | 4,720 | 0 |
| October 27, 2025 | 4,704.75 | 4,704.75 | 4,704.75 | 4,704.75 | 4,704.75 | 0 |
| October 24, 2025 | 4,710.5 | 4,710.5 | 4,710.5 | 4,710.5 | 4,710.5 | 0 |
| October 23, 2025 | 4,700.75 | 4,700.75 | 4,700.75 | 4,700.75 | 4,700.75 | 0 |
| October 22, 2025 | 4,682.75 | 4,682.75 | 4,682.75 | 4,682.75 | 4,682.75 | 0 |
| October 21, 2025 | 4,682 | 4,682 | 4,682 | 4,682 | 4,682 | 1 |
| October 20, 2025 | 4,662.25 | 4,662.25 | 4,662.25 | 4,662.25 | 4,662.25 | 0 |
| October 17, 2025 | 4,661 | 4,664 | 4,664 | 4,664 | 4,661 | 2,500 |
| October 16, 2025 | 4,650 | 4,650 | 4,650 | 4,650 | 4,650 | 0 |
| October 15, 2025 | 4,668.75 | 4,668.75 | 4,668.75 | 4,668.75 | 4,668.75 | 0 |
| October 14, 2025 | 4,681.5 | 4,681.5 | 4,681.5 | 4,681.5 | 4,681.5 | 0 |
| October 13, 2025 | 4,665.25 | 4,665.25 | 4,665.25 | 4,665.25 | 4,665.25 | 0 |
| October 10, 2025 | 4,656 | 4,656 | 4,656 | 4,656 | 4,656 | 0 |
| October 09, 2025 | 4,651 | 4,660 | 4,660 | 4,660 | 4,651 | 8 |
| October 08, 2025 | 4,633 | 4,628.5 | 4,628.5 | 4,633 | 4,628.5 | 2,778 |
| October 07, 2025 | 4,615 | 4,615 | 4,615 | 4,615 | 4,615 | 0 |
| October 06, 2025 | 4,604.5 | 4,604.5 | 4,604.5 | 4,604.5 | 4,604.5 | 0 |
| October 03, 2025 | 4,615.25 | 4,615.25 | 4,615.25 | 4,615.25 | 4,615.25 | 0 |
| October 02, 2025 | 4,636.5 | 4,636.5 | 4,636.5 | 4,636.5 | 4,636.5 | 0 |
| October 01, 2025 | 4,601.75 | 4,601.75 | 4,601.75 | 4,601.75 | 4,601.75 | 0 |
| September 30, 2025 | 4,610.5 | 4,611 | 4,610.5 | 4,610.5 | 4,610.5 | 14 |
| September 29, 2025 | 4,611 | 4,611 | 4,611 | 4,611 | 4,611 | 406 |
| September 26, 2025 | 4,612 | 4,614.5 | 4,614.5 | 4,614.5 | 4,612 | 2,702 |
| September 25, 2025 | 4,627 | 4,627 | 4,627 | 4,627 | 4,627 | 507 |
| September 24, 2025 | 4,601.75 | 4,601.75 | 4,601.75 | 4,601.75 | 4,601.75 | 0 |
| September 23, 2025 | 4,585.25 | 4,585.25 | 4,585.25 | 4,585.25 | 4,585.25 | 0 |
| September 22, 2025 | 4,598 | 4,590 | 4,590 | 4,598 | 4,590 | 4 |
| September 19, 2025 | 4,599.25 | 4,599.25 | 4,599.25 | 4,599.25 | 4,599.25 | 0 |
| September 18, 2025 | 4,571.5 | 4,577.5 | 4,577.5 | 4,577.5 | 4,571.5 | 200 |
| September 17, 2025 | 4,558 | 4,558 | 4,558 | 4,558 | 4,558 | 0 |
| September 16, 2025 | 4,560.25 | 4,560.25 | 4,560.25 | 4,560.25 | 4,560.25 | 0 |
| September 15, 2025 | 4,583 | 4,583 | 4,583 | 4,583 | 4,583 | 0 |
| September 12, 2025 | 4,584 | 4,579.25 | 4,579.25 | 4,584 | 4,579.25 | 3,250 |