3,433.25
+6.75(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,434.55 | 3,433.25 | 3,433.25 | 3,434.55 | 3,433.25 | 2,668 |
| December 23, 2025 | 3,420.5 | 3,426.5 | 3,426.5 | 3,426.5 | 3,420.5 | 4 |
| December 22, 2025 | 3,409 | 3,417.25 | 3,417.25 | 3,417.25 | 3,409 | 585 |
| December 19, 2025 | 3,395.85 | 3,395.25 | 3,395.25 | 3,395.85 | 3,390.65 | 12 |
| December 18, 2025 | 3,358.24 | 3,384.5 | 3,384.5 | 3,384.5 | 3,358.24 | 383 |
| December 17, 2025 | 3,391.5 | 3,358 | 3,358 | 3,392 | 3,358 | 301 |
| December 16, 2025 | 3,382.98 | 3,371.25 | 3,371.25 | 3,386 | 3,371.25 | 2,223 |
| December 15, 2025 | 3,408.67 | 3,398.75 | 3,398.75 | 3,408.67 | 3,394.84 | 1,388 |
| December 12, 2025 | 3,390.75 | 3,390.75 | 3,390.75 | 3,390.75 | 3,390.75 | 0 |
| December 11, 2025 | 3,399 | 3,408 | 3,408 | 3,408 | 3,397.28 | 7,040 |
| December 10, 2025 | 3,403 | 3,403.5 | 3,403.5 | 3,403.5 | 3,399.35 | 150 |
| December 09, 2025 | 3,408.5 | 3,408.5 | 3,408.5 | 3,408.5 | 3,408.5 | 0 |
| December 08, 2025 | 3,421 | 3,404.5 | 3,404.5 | 3,421 | 3,404.5 | 3,730 |
| December 05, 2025 | 3,414.5 | 3,414.5 | 3,414.5 | 3,414.5 | 3,414.5 | 0 |
| December 04, 2025 | 3,405.06 | 3,402.75 | 3,402.75 | 3,405.06 | 3,402.75 | 62 |
| December 03, 2025 | 3,396.75 | 3,396.75 | 3,396.75 | 3,396.75 | 3,396.75 | 0 |
| December 02, 2025 | 3,385.25 | 3,385.25 | 3,385.25 | 3,385.25 | 3,385.25 | 0 |
| December 01, 2025 | 3,386.38 | 3,391 | 3,391 | 3,391 | 3,378.29 | 485 |
| November 28, 2025 | 3,396 | 3,396 | 3,396 | 3,396 | 3,396 | 0 |
| November 27, 2025 | 3,386 | 3,385.75 | 3,385.75 | 3,386 | 3,385.5 | 5,476 |
| November 26, 2025 | 3,370 | 3,388.5 | 3,388.5 | 3,388.5 | 3,370 | 538 |
| November 25, 2025 | 3,328.01 | 3,337.5 | 3,337.5 | 3,339.26 | 3,325.9 | 2,677 |
| November 24, 2025 | 3,289.75 | 3,325 | 3,325 | 3,325 | 3,289 | 1,012 |
| November 21, 2025 | 3,239 | 3,264.5 | 3,264.5 | 3,264.5 | 3,239 | 1,944 |
| November 20, 2025 | 3,362.23 | 3,325.5 | 3,325.5 | 3,362.23 | 3,325.5 | 1,784 |
| November 19, 2025 | 3,297.9 | 3,295 | 3,295 | 3,301.72 | 3,295 | 2,460 |
| November 18, 2025 | 3,293.5 | 3,293.5 | 3,293.5 | 3,293.5 | 3,293.5 | 0 |
| November 17, 2025 | 3,364 | 3,338 | 3,338 | 3,367 | 3,338 | 10,243 |
| November 14, 2025 | 3,330 | 3,358.5 | 3,358.5 | 3,358.5 | 3,330 | 1,125 |
| November 13, 2025 | 3,379 | 3,365 | 3,365 | 3,379 | 3,365 | 4,522 |
| November 12, 2025 | 3,410.87 | 3,397.5 | 3,397.5 | 3,413.22 | 3,397.5 | 4,149 |
| November 11, 2025 | 3,384.43 | 3,382.5 | 3,382.5 | 3,386.9 | 3,382.5 | 486 |
| November 10, 2025 | 3,369 | 3,363 | 3,363 | 3,373 | 3,363 | 66 |
| November 07, 2025 | 3,332.75 | 3,300.5 | 3,300.5 | 3,332.75 | 3,300.5 | 1,201 |
| November 06, 2025 | 3,378 | 3,343.5 | 3,343.5 | 3,378 | 3,343.5 | 1,173 |
| November 05, 2025 | 3,352.85 | 3,377 | 3,377 | 3,377 | 3,352.85 | 9 |
| November 04, 2025 | 3,367.45 | 3,376.5 | 3,376.5 | 3,376.5 | 3,363.19 | 289 |
| November 03, 2025 | 3,407 | 3,395.5 | 3,395.5 | 3,410.42 | 3,395.5 | 923 |
| October 31, 2025 | 3,407.77 | 3,395 | 3,395 | 3,407.77 | 3,395 | 4,177 |
| October 30, 2025 | 3,424.8 | 3,412 | 3,412 | 3,425 | 3,412 | 4,238 |
| October 29, 2025 | 3,427.41 | 3,428.5 | 3,428.5 | 3,432.4 | 3,427 | 4,128 |
| October 28, 2025 | 3,410.22 | 3,416.5 | 3,416.5 | 3,416.5 | 3,410.22 | 1,778 |
| October 27, 2025 | 3,399 | 3,402.5 | 3,402.5 | 3,402.5 | 3,399 | 21 |
| October 24, 2025 | 3,349.9 | 3,375 | 3,375 | 3,375 | 3,349.9 | 787 |
| October 23, 2025 | 3,329.85 | 3,334.5 | 3,334.5 | 3,335 | 3,324 | 1,933 |
| October 22, 2025 | 3,345 | 3,323.5 | 3,323.5 | 3,345 | 3,323.5 | 738,661 |
| October 21, 2025 | 3,339 | 3,343.5 | 3,343.5 | 3,343.5 | 3,339 | 13,937 |
| October 20, 2025 | 3,315.72 | 3,339 | 3,339 | 3,339 | 3,315.72 | 2,952 |
| October 17, 2025 | 3,283.02 | 3,283.02 | 3,283.02 | 3,283.02 | 3,283.02 | 153 |
| October 16, 2025 | 3,314.5 | 3,314.5 | 3,314.5 | 3,314.5 | 3,314.5 | 0 |
| October 15, 2025 | 3,308.15 | 3,323 | 3,323 | 3,323 | 3,308.15 | 298 |
| October 14, 2025 | 3,277 | 3,283 | 3,283 | 3,286 | 3,261 | 3,496 |
| October 13, 2025 | 3,299 | 3,297.5 | 3,297.5 | 3,299 | 3,291.48 | 428 |
| October 10, 2025 | 3,342 | 3,296.5 | 3,296.5 | 3,346 | 3,296.5 | 1,130 |
| October 09, 2025 | 3,349 | 3,339.5 | 3,339.5 | 3,353.04 | 3,339.5 | 441 |
| October 08, 2025 | 3,333.45 | 3,347.5 | 3,347.5 | 3,347.5 | 3,333.45 | 2,696 |
| October 07, 2025 | 3,341 | 3,330.5 | 3,330.5 | 3,341 | 3,330.5 | 259 |
| October 06, 2025 | 3,341.47 | 3,340.5 | 3,340.5 | 3,341.47 | 3,335 | 252 |
| October 03, 2025 | 3,342 | 3,343.5 | 3,343.5 | 3,343.5 | 3,339 | 606 |
| October 02, 2025 | 3,331.56 | 3,324.5 | 3,324.5 | 3,336.77 | 3,323.72 | 790 |
