4,540.00
-60.5(-1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 4,621 | 4,600.5 | 4,600.5 | 4,621 | 4,600.5 | 1,503 |
| December 01, 2025 | 4,618.95 | 4,628 | 4,628 | 4,628 | 4,618.95 | 270 |
| November 28, 2025 | 4,605 | 4,605 | 4,605 | 4,605 | 4,605 | 0 |
| November 27, 2025 | 4,589 | 4,589 | 4,589 | 4,589 | 4,589 | 0 |
| November 26, 2025 | 4,620.58 | 4,615 | 4,615 | 4,620.58 | 4,615 | 591 |
| November 25, 2025 | 4,607 | 4,596.5 | 4,596.5 | 4,631 | 4,596.5 | 1,399 |
| November 24, 2025 | 4,589 | 4,627.5 | 4,627.5 | 4,637 | 4,589 | 8,223 |
| November 21, 2025 | 4,541 | 4,541 | 4,541 | 4,541 | 4,541 | 0 |
| November 20, 2025 | 4,656 | 4,619 | 4,622 | 4,656 | 4,619 | 2,421 |
| November 19, 2025 | 4,611 | 4,617.5 | 4,617.5 | 4,629 | 4,611 | 2,496 |
| November 18, 2025 | 4,610 | 4,620 | 4,620 | 4,620 | 4,595.91 | 5,318 |
| November 17, 2025 | 4,674 | 4,654.5 | 4,654.5 | 4,674 | 4,645 | 828 |
| November 14, 2025 | 4,698 | 4,732 | 4,732 | 4,735 | 4,681 | 20,992 |
| November 13, 2025 | 4,774 | 4,723.5 | 4,723.5 | 4,774 | 4,723.5 | 2,599 |
| November 12, 2025 | 4,780.67 | 4,756 | 4,756 | 4,780.67 | 4,754 | 585 |
| November 11, 2025 | 4,754 | 4,742 | 4,742 | 4,754 | 4,742 | 3,492 |
| November 10, 2025 | 4,712.5 | 4,712.5 | 4,712.5 | 4,712.5 | 4,712.5 | 0 |
| November 07, 2025 | 4,640 | 4,627 | 4,627 | 4,640 | 4,627 | 324 |
| November 06, 2025 | 4,710 | 4,710 | 4,710 | 4,710 | 4,710 | 0 |
| November 05, 2025 | 4,713.88 | 4,717.5 | 4,717.5 | 4,717.5 | 4,713.88 | 516 |
| November 04, 2025 | 4,664 | 4,708 | 4,708 | 4,708 | 4,664 | 1,184 |
| November 03, 2025 | 4,681 | 4,681 | 4,681 | 4,681 | 4,681 | 0 |
| October 31, 2025 | 4,683 | 4,675.5 | 4,675.5 | 4,683 | 4,675.5 | 1,041 |
| October 30, 2025 | 4,719 | 4,724.5 | 4,724.5 | 4,724.5 | 4,711 | 6,891 |
| October 29, 2025 | 4,767 | 4,775 | 4,775 | 4,775 | 4,767 | 9,056 |
| October 28, 2025 | 4,718.5 | 4,718.5 | 4,718.5 | 4,718.5 | 4,718.5 | 0 |
| October 27, 2025 | 4,719 | 4,729.5 | 4,729.5 | 4,729.5 | 4,719 | 1,671 |
| October 24, 2025 | 4,672.06 | 4,684.5 | 4,684.5 | 4,684.5 | 4,672.06 | 72 |
| October 23, 2025 | 4,612 | 4,643 | 4,643 | 4,643 | 4,606.24 | 210 |
| October 22, 2025 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | 0 |
| October 21, 2025 | 4,593 | 4,593 | 4,593 | 4,593 | 4,593 | 553 |
| October 20, 2025 | 4,573 | 4,622 | 4,622 | 4,622 | 4,560.49 | 6,008 |
| October 17, 2025 | 4,464 | 4,551.5 | 4,551.5 | 4,551.5 | 4,464 | 1,170 |
| October 16, 2025 | 4,555 | 4,570 | 4,570 | 4,570 | 4,553 | 1,030 |
| October 15, 2025 | 4,573 | 4,560 | 4,560 | 4,576 | 4,560 | 7,249 |
| October 14, 2025 | 4,506 | 4,532 | 4,532 | 4,532 | 4,506 | 2,391 |
| October 13, 2025 | 4,548 | 4,573.5 | 4,573.5 | 4,576 | 4,548 | 3,430 |
| October 10, 2025 | 4,653 | 4,497.5 | 4,497.5 | 4,663 | 4,497.5 | 6,423 |
| October 09, 2025 | 4,681 | 4,660 | 4,660 | 4,682 | 4,660 | 7,447 |
| October 08, 2025 | 4,651 | 4,656 | 4,656 | 4,665 | 4,641 | 3,941 |
| October 07, 2025 | 4,693 | 4,667 | 4,667 | 4,693 | 4,667 | 1,068 |
| October 06, 2025 | 4,666.1 | 4,684 | 4,684 | 4,684 | 4,666.1 | 3,397 |
| October 03, 2025 | 4,676 | 4,669.5 | 4,669.5 | 4,680.1 | 4,669.5 | 3,538 |
| October 02, 2025 | 4,686 | 4,691.5 | 4,691.5 | 4,691.5 | 4,676 | 11,671 |
| October 01, 2025 | 4,609 | 4,624.5 | 4,624.5 | 4,627 | 4,609 | 756 |
| September 30, 2025 | 4,630.21 | 4,606 | 4,606 | 4,630.21 | 4,606 | 2,841 |
| September 29, 2025 | 4,598.5 | 4,598.5 | 4,598.5 | 4,598.5 | 4,598.5 | 0 |
| September 26, 2025 | 4,525 | 4,525.5 | 4,525.5 | 4,534 | 4,523 | 9,467 |
| September 25, 2025 | 4,560 | 4,577 | 4,577 | 4,577 | 4,543 | 4,321 |
| September 24, 2025 | 4,559 | 4,568 | 4,568 | 4,569 | 4,558 | 4,399 |
| September 23, 2025 | 4,514 | 4,525 | 4,525 | 4,530 | 4,514 | 1,605 |
| September 22, 2025 | 4,562 | 4,556 | 4,556 | 4,562 | 4,553 | 1,946 |
| September 19, 2025 | 4,557 | 4,573 | 4,573 | 4,581 | 4,557 | 1,325 |
| September 18, 2025 | 4,529 | 4,555 | 4,555 | 4,555 | 4,529 | 818 |
| September 17, 2025 | 4,573 | 4,569 | 4,569 | 4,576 | 4,562 | 1,118 |
| September 16, 2025 | 4,510 | 4,507 | 4,507 | 4,510 | 4,496 | 3,940 |
| September 15, 2025 | 4,515 | 4,517 | 4,517 | 4,523 | 4,514 | 6,570 |
| September 12, 2025 | 4,513 | 4,499 | 4,499 | 4,513 | 4,496 | 2,292 |
| September 11, 2025 | 4,479 | 4,485 | 4,485 | 4,485 | 4,472 | 6,328 |
| September 10, 2025 | 4,480 | 4,450 | 4,450 | 4,485 | 4,450 | 22,140 |