4,501.00
+22(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,534 | 4,501 | 4,501 | 4,534 | 4,496 | 9,299 |
| December 03, 2025 | 4,510 | 4,479 | 4,479 | 4,512 | 4,479 | 9,120 |
| December 02, 2025 | 4,494 | 4,495 | 4,495 | 4,520 | 4,489 | 7,296 |
| December 01, 2025 | 4,482 | 4,490 | 4,490 | 4,493 | 4,463 | 12,499 |
| November 28, 2025 | 4,497 | 4,490.5 | 4,490.5 | 4,497 | 4,456 | 11,574 |
| November 27, 2025 | 4,465 | 4,453 | 4,453 | 4,469 | 4,434 | 20,256 |
| November 26, 2025 | 4,452 | 4,464 | 4,464 | 4,465 | 4,439 | 15,989 |
| November 25, 2025 | 4,396 | 4,415 | 4,415 | 4,437 | 4,382.2 | 15,745 |
| November 24, 2025 | 4,381.51 | 4,410 | 4,410 | 4,414.65 | 4,370.67 | 30,498 |
| November 21, 2025 | 4,320 | 4,339 | 4,339 | 4,339 | 4,298 | 28,422 |
| November 20, 2025 | 4,404 | 4,369 | 4,369 | 4,409 | 4,369 | 76,977 |
| November 19, 2025 | 4,363.3 | 4,370 | 4,370 | 4,397.75 | 4,352.6 | 26,938 |
| November 18, 2025 | 4,341 | 4,348 | 4,348 | 4,386 | 4,333.35 | 45,309 |
| November 17, 2025 | 4,498 | 4,449 | 4,449 | 4,498 | 4,443.45 | 23,003 |
| November 14, 2025 | 4,491 | 4,511 | 4,511 | 4,511 | 4,445 | 23,324 |
| November 13, 2025 | 4,549 | 4,497 | 4,497 | 4,560 | 4,497 | 17,488 |
| November 12, 2025 | 4,527 | 4,529 | 4,529 | 4,550.75 | 4,500 | 13,648 |
| November 11, 2025 | 4,466 | 4,463 | 4,463 | 4,476 | 4,458.25 | 18,466 |
| November 10, 2025 | 4,442.12 | 4,440 | 4,440 | 4,467 | 4,433.9 | 12,423 |
| November 07, 2025 | 4,440 | 4,370 | 4,370 | 4,458 | 4,370 | 13,294 |
| November 06, 2025 | 4,442 | 4,419 | 4,419 | 4,457 | 4,413.81 | 44,084 |
| November 05, 2025 | 4,397 | 4,442 | 4,442 | 4,442 | 4,381 | 26,702 |
| November 04, 2025 | 4,395 | 4,405 | 4,405 | 4,423.65 | 4,376 | 12,532 |
| November 03, 2025 | 5,809.93 | 5,809.93 | 5,809.93 | 5,809.93 | 5,809.93 | 7,775 |
| October 31, 2025 | 4,410 | 4,405 | 4,405 | 4,427 | 4,398 | 12,349 |
| October 30, 2025 | 4,421 | 4,425.5 | 4,425.5 | 4,434 | 4,396.45 | 19,562 |
| October 29, 2025 | 4,413 | 4,424.5 | 4,424.5 | 4,434 | 4,410.61 | 19,043 |
| October 28, 2025 | 4,358 | 4,393.5 | 4,393.5 | 4,394 | 4,346 | 15,148 |
| October 27, 2025 | 4,351 | 4,358 | 4,358 | 4,370 | 4,339 | 22,326 |
| October 24, 2025 | 4,299 | 4,335 | 4,335 | 4,335 | 4,293 | 13,472 |
| October 23, 2025 | 4,263 | 4,272.5 | 4,272.5 | 4,282.55 | 4,246.11 | 28,463 |
| October 22, 2025 | 4,291.32 | 4,257 | 4,257 | 4,291.32 | 4,252 | 12,318 |
| October 21, 2025 | 4,263 | 4,257 | 4,257 | 4,267 | 4,244 | 5,885 |
| October 20, 2025 | 4,241.2 | 4,263 | 4,263 | 4,263 | 4,230 | 38,442 |
| October 17, 2025 | 4,158 | 4,206 | 4,206 | 4,224.7 | 4,149.02 | 9,665 |
| October 16, 2025 | 4,204 | 4,228.2 | 4,228.2 | 4,228.2 | 4,204 | 8,721 |
| October 15, 2025 | 4,193 | 4,215 | 4,215 | 4,233.8 | 4,193 | 19,840 |
| October 14, 2025 | 4,161 | 4,203 | 4,203 | 4,203 | 4,147 | 8,337 |
| October 13, 2025 | 4,188 | 4,175 | 4,175 | 4,188 | 4,156.6 | 16,475 |
| October 10, 2025 | 4,232.25 | 4,161 | 4,161 | 4,249.64 | 4,158 | 8,917 |
| October 09, 2025 | 4,251.63 | 4,245 | 4,245 | 4,268 | 4,240.25 | 12,326 |
| October 08, 2025 | 4,197 | 4,235 | 4,235 | 4,247 | 4,197 | 17,634 |
| October 07, 2025 | 4,254 | 4,229 | 4,229 | 4,261.29 | 4,229 | 29,113 |
| October 06, 2025 | 4,266 | 4,255 | 4,255 | 4,277 | 4,249 | 114,376 |
| October 03, 2025 | 4,247.62 | 4,254 | 4,254 | 4,262.85 | 4,240.46 | 9,925 |
| October 02, 2025 | 4,215 | 4,215.5 | 4,215.5 | 4,229 | 4,208 | 11,028 |
| October 01, 2025 | 4,160.72 | 4,204 | 4,204 | 4,204 | 4,150 | 16,117 |
| September 30, 2025 | 4,171.16 | 4,168 | 4,168 | 4,171.16 | 4,151.45 | 53,713 |
| September 29, 2025 | 4,183.78 | 4,195 | 4,195 | 4,195 | 4,169.92 | 9,378 |
| September 26, 2025 | 4,186 | 4,176 | 4,176 | 4,191.16 | 4,169.38 | 23,784 |
| September 25, 2025 | 4,160 | 4,170 | 4,170 | 4,175 | 4,149 | 31,268 |
| September 24, 2025 | 4,153 | 4,171 | 4,171 | 4,171 | 4,146 | 12,866 |
| September 23, 2025 | 4,152.55 | 4,163 | 4,163 | 4,172.46 | 4,144 | 5,560 |
| September 22, 2025 | 4,145 | 4,136 | 4,136 | 4,145 | 4,128 | 11,253 |
| September 19, 2025 | 4,148 | 4,141.5 | 4,141.5 | 4,160 | 4,140 | 6,624 |
| September 18, 2025 | 4,071 | 4,144.5 | 4,144.5 | 4,147 | 4,071 | 13,093 |
| September 17, 2025 | 4,072 | 4,079.5 | 4,079.5 | 4,085 | 4,067 | 8,198 |
| September 16, 2025 | 4,086 | 4,070 | 4,070 | 4,093.31 | 4,068 | 14,551 |
| September 15, 2025 | 4,095 | 4,087.5 | 4,087.5 | 4,104 | 4,086.69 | 7,748 |
| September 12, 2025 | 4,092 | 4,088.5 | 4,088.5 | 4,105 | 4,081 | 8,949 |