4,169.50
-14(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,145 | 4,169.5 | 4,169.5 | 4,169.5 | 4,145 | 3 |
| December 03, 2025 | 4,175.9 | 4,183.5 | 4,183.5 | 4,183.5 | 4,174 | 80 |
| December 02, 2025 | 4,143 | 4,117.5 | 4,117.5 | 4,145.9 | 4,117.5 | 2,259 |
| December 01, 2025 | 4,140 | 4,154 | 4,154 | 4,154 | 4,138.9 | 4,241 |
| November 28, 2025 | 4,101 | 4,098 | 4,098 | 4,102 | 4,098 | 2,292 |
| November 27, 2025 | 4,040 | 4,038.5 | 4,038.5 | 4,040 | 4,038.5 | 36 |
| November 26, 2025 | 4,036.5 | 4,036.5 | 4,036.5 | 4,036.5 | 4,036.5 | 0 |
| November 25, 2025 | 3,984.1 | 3,985.5 | 3,985.5 | 3,985.5 | 3,984.1 | 8 |
| November 24, 2025 | 3,970.9 | 3,985.5 | 3,985.5 | 3,985.5 | 3,970.9 | 247 |
| November 21, 2025 | 3,964.69 | 3,976.5 | 3,976.5 | 3,976.5 | 3,964.69 | 2,735 |
| November 20, 2025 | 4,017.9 | 4,004.5 | 4,004.5 | 4,030.1 | 4,004.5 | 3 |
| November 19, 2025 | 4,034.9 | 4,011.5 | 4,011.5 | 4,034.9 | 4,011.5 | 4 |
| November 18, 2025 | 3,988.1 | 3,995 | 3,995 | 3,995 | 3,988.1 | 4 |
| November 17, 2025 | 4,021.1 | 4,011.5 | 4,011.5 | 4,021.1 | 4,011.5 | 24 |
| November 14, 2025 | 4,029.1 | 4,045 | 4,045 | 4,045 | 4,029.1 | 2 |
| November 13, 2025 | 4,110.5 | 4,110.5 | 4,110.5 | 4,110.5 | 4,110.5 | 0 |
| November 12, 2025 | 4,070.92 | 4,096.5 | 4,096.5 | 4,096.5 | 4,070.92 | 153 |
| November 11, 2025 | 4,051.55 | 4,057.5 | 4,057.5 | 4,057.5 | 4,051.55 | 72 |
| November 10, 2025 | 4,005.5 | 4,005.5 | 4,005.5 | 4,005.5 | 4,005.5 | 0 |
| November 07, 2025 | 3,951.13 | 3,967 | 3,967 | 3,967 | 3,951.13 | 1,034 |
| November 06, 2025 | 3,960.9 | 3,948.5 | 3,948.5 | 3,960.9 | 3,948.5 | 44 |
| November 05, 2025 | 3,959.5 | 3,959.5 | 3,959.5 | 3,959.5 | 3,959.5 | 0 |
| November 04, 2025 | 3,954 | 3,956.5 | 3,956.5 | 3,956.5 | 3,954 | 279 |
| November 03, 2025 | 3,970.5 | 3,970.5 | 3,970.5 | 3,970.5 | 3,970.5 | 0 |
| October 31, 2025 | 3,969.9 | 3,952 | 3,952 | 3,969.9 | 3,952 | 1 |
| October 30, 2025 | 3,928.02 | 3,947 | 3,947 | 3,947 | 3,928 | 4,142 |
| October 29, 2025 | 3,953.5 | 3,953.5 | 3,953.5 | 3,953.5 | 3,953.5 | 0 |
| October 28, 2025 | 3,903.85 | 3,915 | 3,915 | 3,915 | 3,903.85 | 1,506 |
| October 27, 2025 | 3,938 | 3,938.5 | 3,938.5 | 3,938.5 | 3,938 | 6 |
| October 24, 2025 | 3,997.7 | 3,985 | 3,985 | 3,997.7 | 3,985 | 4 |
| October 23, 2025 | 3,995.6 | 4,006.5 | 4,006.5 | 4,006.5 | 3,995.6 | 306 |
| October 22, 2025 | 3,928.59 | 3,944.1 | 3,944.1 | 3,944.1 | 3,928.59 | 2,242 |
| October 21, 2025 | 4,011 | 3,928 | 3,928 | 4,011 | 3,928 | 629 |
| October 20, 2025 | 3,996.7 | 4,024 | 4,024 | 4,024 | 3,996.7 | 148 |
| October 17, 2025 | 3,960 | 3,959 | 3,959 | 3,960 | 3,959 | 20 |
| October 16, 2025 | 3,999.5 | 3,999.5 | 3,999.5 | 3,999.5 | 3,999.5 | 0 |
| October 15, 2025 | 3,951.85 | 3,948 | 3,948 | 3,952 | 3,948 | 2,000 |
| October 14, 2025 | 3,920.5 | 3,920.5 | 3,920.5 | 3,920.5 | 3,920.5 | 0 |
| October 13, 2025 | 3,908.85 | 3,949 | 3,949 | 3,952 | 3,908.85 | 26 |
| October 10, 2025 | 3,916.97 | 3,895 | 3,895 | 3,916.97 | 3,895 | 1,243 |
| October 09, 2025 | 3,954 | 3,954 | 3,954 | 3,954 | 3,954 | 0 |
| October 08, 2025 | 3,964.12 | 3,965.5 | 3,965.5 | 3,965.5 | 3,964.12 | 24 |
| October 07, 2025 | 3,946.5 | 3,946.5 | 3,946.5 | 3,946.5 | 3,946.5 | 0 |
| October 06, 2025 | 3,935 | 3,928 | 3,928 | 3,935 | 3,928 | 4 |
| October 03, 2025 | 3,907.5 | 3,907.5 | 3,907.5 | 3,907.5 | 3,907.5 | 0 |
| October 02, 2025 | 3,889.2 | 3,860.5 | 3,860.5 | 3,889.2 | 3,860.5 | 576 |
| October 01, 2025 | 3,848.5 | 3,848.5 | 3,848.5 | 3,848.5 | 3,848.5 | 0 |
| September 30, 2025 | 3,824.5 | 3,824.5 | 3,824.5 | 3,824.5 | 3,824.5 | 0 |
| September 29, 2025 | 3,830.49 | 3,836 | 3,836 | 3,836 | 3,827.28 | 83 |
| September 26, 2025 | 3,812.5 | 3,812.5 | 3,812.5 | 3,812.5 | 3,812.5 | 0 |
| September 25, 2025 | 3,804 | 3,785 | 3,785 | 3,804 | 3,771.45 | 91 |
| September 24, 2025 | 3,771.5 | 3,771.5 | 3,771.5 | 3,771.5 | 3,771.5 | 0 |
| September 23, 2025 | 3,750.5 | 3,750.5 | 3,750.5 | 3,750.5 | 3,750.5 | 0 |
| September 22, 2025 | 3,725 | 3,725 | 3,725 | 3,725 | 3,725 | 0 |
| September 19, 2025 | 3,700.5 | 3,715.5 | 3,715.5 | 3,715.5 | 3,700.5 | 378 |
| September 18, 2025 | 3,703 | 3,703 | 3,703 | 3,703 | 3,703 | 0 |
| September 17, 2025 | 3,736.1 | 3,740.5 | 3,740.5 | 3,740.5 | 3,736.1 | 80 |
| September 16, 2025 | 3,744 | 3,757 | 3,757 | 3,764.1 | 3,744 | 7 |
| September 15, 2025 | 3,720.9 | 3,733 | 3,733 | 3,733 | 3,720.9 | 71 |
| September 12, 2025 | 3,718 | 3,718 | 3,718 | 3,718 | 3,718 | 0 |
