3,540.00
+2.5(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,547.08 | 3,540 | 3,540 | 3,547.08 | 3,540 | 410 |
| December 23, 2025 | 3,537.5 | 3,537.5 | 3,537.5 | 3,537.5 | 3,537.5 | 0 |
| December 22, 2025 | 3,494 | 3,527 | 3,527 | 3,527 | 3,494 | 60 |
| December 19, 2025 | 3,502 | 3,502 | 3,502 | 3,502 | 3,502 | 0 |
| December 18, 2025 | 3,485.5 | 3,485.5 | 3,485.5 | 3,485.5 | 3,485.5 | 0 |
| December 17, 2025 | 3,458 | 3,458 | 3,458 | 3,458 | 3,458 | 0 |
| December 16, 2025 | 3,481.65 | 3,473.5 | 3,473.5 | 3,486 | 3,473.5 | 6,868 |
| December 15, 2025 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 0 |
| December 12, 2025 | 3,492.5 | 3,492.5 | 3,492.5 | 3,492.5 | 3,492.5 | 0 |
| December 11, 2025 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 0 |
| December 10, 2025 | 3,488 | 3,488 | 3,488 | 3,488 | 3,488 | 0 |
| December 09, 2025 | 3,491 | 3,490.5 | 3,490.5 | 3,494.15 | 3,489 | 268 |
| December 08, 2025 | 3,494.5 | 3,494.5 | 3,494.5 | 3,494.5 | 3,494.5 | 0 |
| December 05, 2025 | 3,511 | 3,511 | 3,511 | 3,511 | 3,511 | 0 |
| December 04, 2025 | 3,507 | 3,494.5 | 3,494.5 | 3,507 | 3,494.5 | 1,288 |
| December 03, 2025 | 3,490.5 | 3,490.5 | 3,490.5 | 3,490.5 | 3,490.5 | 0 |
| December 02, 2025 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 0 |
| December 01, 2025 | 3,457 | 3,467 | 3,467 | 3,467 | 3,457 | 2 |
| November 28, 2025 | 3,463.52 | 3,467.5 | 3,467.5 | 3,467.5 | 3,463.52 | 1,294 |
| November 27, 2025 | 3,466 | 3,466 | 3,466 | 3,466 | 3,466 | 0 |
| November 26, 2025 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 3,469.5 | 0 |
| November 25, 2025 | 3,403 | 3,425.5 | 3,425.5 | 3,425.5 | 3,403 | 1,084 |
| November 24, 2025 | 3,372 | 3,414 | 3,414 | 3,414 | 3,372 | 4,112 |
| November 21, 2025 | 3,307 | 3,351.5 | 3,351.5 | 3,351.5 | 3,306 | 968 |
| November 20, 2025 | 3,411 | 3,399 | 3,399 | 3,411 | 3,399 | 790 |
| November 19, 2025 | 3,368.5 | 3,368.5 | 3,368.5 | 3,368.5 | 3,368.5 | 0 |
| November 18, 2025 | 3,352.5 | 3,352.5 | 3,352.5 | 3,352.5 | 3,352.5 | 0 |
| November 17, 2025 | 3,396.5 | 3,396.5 | 3,396.5 | 3,396.5 | 3,396.5 | 0 |
| November 14, 2025 | 3,392 | 3,422 | 3,422 | 3,422 | 3,368 | 2,662 |
| November 13, 2025 | 3,428.5 | 3,428.5 | 3,428.5 | 3,428.5 | 3,428.5 | 0 |
| November 12, 2025 | 3,461.5 | 3,461.5 | 3,461.5 | 3,461.5 | 3,461.5 | 0 |
| November 11, 2025 | 3,440.5 | 3,440.5 | 3,440.5 | 3,440.5 | 3,440.5 | 0 |
| November 10, 2025 | 3,427 | 3,427 | 3,427 | 3,427 | 3,427 | 0 |
| November 07, 2025 | 3,414 | 3,365.5 | 3,365.5 | 3,414 | 3,365.5 | 727 |
| November 06, 2025 | 3,415.5 | 3,415.5 | 3,415.5 | 3,415.5 | 3,415.5 | 0 |
| November 05, 2025 | 3,454.5 | 3,454.5 | 3,454.5 | 3,454.5 | 3,454.5 | 0 |
| November 04, 2025 | 3,451.5 | 3,451.5 | 3,451.5 | 3,451.5 | 3,451.5 | 0 |
| November 03, 2025 | 3,474.5 | 3,474.5 | 3,474.5 | 3,474.5 | 3,474.5 | 0 |
| October 31, 2025 | 3,475 | 3,475 | 3,475 | 3,475 | 3,475 | 0 |
| October 30, 2025 | 3,501 | 3,505 | 3,505 | 3,505 | 3,501 | 2,164 |
| October 29, 2025 | 3,502.5 | 3,502.5 | 3,502.5 | 3,502.5 | 3,502.5 | 0 |
| October 28, 2025 | 3,474.5 | 3,474.5 | 3,474.5 | 3,474.5 | 3,474.5 | 0 |
| October 27, 2025 | 3,460.5 | 3,460.5 | 3,460.5 | 3,460.5 | 3,460.5 | 0 |
| October 24, 2025 | 3,426 | 3,426 | 3,426 | 3,426 | 3,426 | 1,106 |
| October 21, 2025 | 3,393 | 3,393 | 3,393 | 3,393 | 3,393 | 0 |
| October 20, 2025 | 3,383 | 3,383 | 3,383 | 3,383 | 3,383 | 0 |
| October 17, 2025 | 3,282.52 | 3,313.5 | 3,313.5 | 3,323 | 3,282.52 | 2,196 |
| October 16, 2025 | 3,337.5 | 3,337.5 | 3,337.5 | 3,337.5 | 3,337.5 | 0 |
| October 15, 2025 | 3,346 | 3,352.5 | 3,352.5 | 3,352.5 | 3,346 | 2,270 |
| October 14, 2025 | 3,298.58 | 3,307 | 3,307 | 3,307 | 3,298.48 | 162,560 |
| October 13, 2025 | 3,337 | 3,330.5 | 3,330.5 | 3,338 | 3,330.5 | 1,694 |
| October 10, 2025 | 3,390 | 3,340.5 | 3,340.5 | 3,401 | 3,340.5 | 723 |
| October 09, 2025 | 3,387 | 3,387 | 3,387 | 3,387 | 3,387 | 0 |
| October 08, 2025 | 3,399.5 | 3,399.5 | 3,399.5 | 3,399.5 | 3,399.5 | 0 |
| October 07, 2025 | 3,386.5 | 3,386.5 | 3,386.5 | 3,386.5 | 3,386.5 | 0 |
| October 06, 2025 | 3,404 | 3,412 | 3,412 | 3,412 | 3,404 | 55 |
| October 03, 2025 | 3,396 | 3,409.5 | 3,409.5 | 3,409.5 | 3,392 | 2,178 |
| October 02, 2025 | 3,398 | 3,382.5 | 3,382.5 | 3,398 | 3,382.5 | 2 |
| October 01, 2025 | 3,347 | 3,358.5 | 3,358.5 | 3,358.5 | 3,347 | 2 |
| September 30, 2025 | 3,328.5 | 3,328.5 | 3,328.5 | 3,328.5 | 3,328.5 | 0 |