3,688.00
+8.5(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3,693.3 | 3,688 | 3,688 | 3,695 | 3,688 | 2,326 |
| December 22, 2025 | 3,667 | 3,679.5 | 3,679.5 | 3,680.72 | 3,667 | 948 |
| December 19, 2025 | 3,658 | 3,658 | 3,658 | 3,658 | 3,658 | 0 |
| December 18, 2025 | 3,663.5 | 3,663.5 | 3,663.5 | 3,663.5 | 3,663.5 | 0 |
| December 17, 2025 | 3,667 | 3,662.5 | 3,662.5 | 3,667 | 3,662.5 | 8 |
| December 16, 2025 | 3,658 | 3,671.5 | 3,671.5 | 3,673 | 3,658 | 80 |
| December 15, 2025 | 3,660.39 | 3,659.5 | 3,659.5 | 3,660.39 | 3,659.5 | 550 |
| December 12, 2025 | 3,651 | 3,651 | 3,651 | 3,651 | 3,651 | 0 |
| December 11, 2025 | 3,670 | 3,668 | 3,668 | 3,670 | 3,668 | 272 |
| December 10, 2025 | 3,644 | 3,644 | 3,644 | 3,644 | 3,644 | 0 |
| December 09, 2025 | 3,638 | 3,639 | 3,639 | 3,639 | 3,638 | 32 |
| December 08, 2025 | 3,638 | 3,638 | 3,638 | 3,639 | 3,638 | 161 |
| December 05, 2025 | 3,647 | 3,640.5 | 3,640.5 | 3,650 | 3,640.5 | 3 |
| December 04, 2025 | 3,652.58 | 3,648.5 | 3,648.5 | 3,658 | 3,646.07 | 535 |
| December 03, 2025 | 3,619 | 3,645 | 3,645 | 3,645 | 3,615 | 2,030 |
| December 02, 2025 | 3,603 | 3,605 | 3,605 | 3,605 | 3,603 | 3 |
| December 01, 2025 | 3,613 | 3,613 | 3,613 | 3,619 | 3,613 | 6 |
| November 28, 2025 | 3,699 | 3,616 | 3,616 | 3,699 | 3,518 | 10 |
| November 27, 2025 | 3,621 | 3,620 | 3,620 | 3,622 | 3,621 | 0 |
| November 26, 2025 | 3,587 | 3,614 | 3,614 | 3,614 | 3,587 | 110 |
| November 25, 2025 | 3,600.5 | 3,600.5 | 3,600.5 | 3,600.5 | 3,600.5 | 0 |
| November 24, 2025 | 3,576 | 3,577.5 | 3,577.5 | 3,577.5 | 3,576 | 282 |
| November 21, 2025 | 3,576 | 3,574 | 3,574 | 3,576 | 3,574 | 1 |
| November 20, 2025 | 3,568 | 3,574.5 | 3,574.5 | 3,574.5 | 3,567 | 7 |
| November 19, 2025 | 3,587 | 3,570 | 3,570 | 3,587 | 3,570 | 13 |
| November 18, 2025 | 3,602 | 3,586 | 3,586 | 3,602 | 3,586 | 4 |
| November 17, 2025 | 3,597 | 3,594.5 | 3,594.5 | 3,597 | 3,594.5 | 3 |
| November 14, 2025 | 3,579 | 3,591.5 | 3,591.5 | 3,591.5 | 3,579 | 25 |
| November 13, 2025 | 3,588 | 3,602 | 3,602 | 3,602 | 3,588 | 1 |
| November 12, 2025 | 3,591 | 3,583 | 3,583 | 3,591 | 3,583 | 1 |
| November 11, 2025 | 3,584 | 3,593.5 | 3,593.5 | 3,593.5 | 3,584 | 1 |
| November 10, 2025 | 3,593 | 3,590.5 | 3,590.5 | 3,596 | 3,590.5 | 1 |
| November 07, 2025 | 3,586 | 3,591.5 | 3,591.5 | 3,591.5 | 3,586 | 97 |
| November 06, 2025 | 3,575 | 3,575 | 3,575 | 3,575 | 3,575 | 0 |
| November 05, 2025 | 3,555 | 3,557 | 3,557 | 3,557 | 3,555 | 1 |
| November 04, 2025 | 3,563 | 3,558.5 | 3,558.5 | 3,563 | 3,558.5 | 1 |
| November 03, 2025 | 3,584 | 3,585.5 | 3,585.5 | 3,585.5 | 3,584 | 1 |
| October 31, 2025 | 3,575 | 3,581.5 | 3,581.5 | 3,581.5 | 3,575 | 1 |
| October 30, 2025 | 3,598 | 3,584.5 | 3,584.5 | 3,598 | 3,584.5 | 5 |
| October 29, 2025 | 3,606 | 3,609.5 | 3,609.5 | 3,609.5 | 3,606 | 5 |
| October 28, 2025 | 3,615 | 3,622 | 3,622 | 3,622 | 3,615 | 5 |
| October 27, 2025 | 3,634.5 | 3,634.5 | 3,634.5 | 3,634.5 | 3,634.5 | 0 |
| October 24, 2025 | 3,642 | 3,626.5 | 3,626.5 | 3,643 | 3,626 | 92 |
| October 23, 2025 | 3,631 | 3,631 | 3,631 | 3,631 | 3,631 | 0 |
| October 22, 2025 | 3,635 | 3,643.5 | 3,643.5 | 3,643.5 | 3,635 | 33 |
| October 21, 2025 | 3,649 | 3,647 | 3,647 | 3,649 | 3,645 | 1,131 |
| October 20, 2025 | 3,656 | 3,658.5 | 3,658.5 | 3,658.5 | 3,656 | 1 |
| October 17, 2025 | 3,664 | 3,649.5 | 3,649.5 | 3,664 | 3,649.5 | 28 |
| October 16, 2025 | 3,659 | 3,659 | 3,659 | 3,659 | 3,659 | 0 |
| October 15, 2025 | 3,639 | 3,649.5 | 3,649.5 | 3,649.5 | 3,637 | 12 |
| October 14, 2025 | 3,610 | 3,621.5 | 3,621.5 | 3,621.5 | 3,610 | 1,136 |
| October 13, 2025 | 3,630 | 3,631 | 3,631 | 3,631 | 3,630 | 7 |
| October 10, 2025 | 3,638 | 3,638 | 3,638 | 3,638 | 3,638 | 0 |
| October 09, 2025 | 3,634 | 3,622 | 3,638 | 3,643 | 3,622 | 7 |
| October 08, 2025 | 3,653 | 3,652 | 3,652 | 3,653 | 3,651 | 343 |
| October 07, 2025 | 3,657 | 3,661.5 | 3,661.5 | 3,661.5 | 3,650 | 186 |
| October 06, 2025 | 3,658 | 3,669.5 | 3,669.5 | 3,669.5 | 3,658 | 8 |
| October 03, 2025 | 3,668 | 3,669.5 | 3,669.5 | 3,669.5 | 3,668 | 8 |
| October 02, 2025 | 3,675 | 3,652 | 3,652 | 3,675 | 3,652 | 29 |
| October 01, 2025 | 3,670 | 3,669 | 3,669 | 3,670 | 3,669 | 31 |