4,231.50
+7(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,212 | 4,224.5 | 4,224.5 | 4,229 | 4,212 | 190 |
| December 03, 2025 | 4,230.5 | 4,202.5 | 4,202.5 | 4,240 | 4,202.5 | 483 |
| December 02, 2025 | 4,232 | 4,225.5 | 4,225.5 | 4,238 | 4,222.5 | 16 |
| December 01, 2025 | 4,231.5 | 4,234.5 | 4,234.5 | 4,242.5 | 4,219.5 | 416 |
| November 28, 2025 | 4,226.5 | 4,235.5 | 4,235.5 | 4,235.5 | 4,226.5 | 57 |
| November 27, 2025 | 4,200 | 4,212 | 4,212 | 4,214 | 4,200 | 89 |
| November 26, 2025 | 4,165.5 | 4,197.5 | 4,197.5 | 4,197.5 | 4,165.5 | 581 |
| November 25, 2025 | 4,107 | 4,152.25 | 4,152.25 | 4,152.25 | 4,105 | 170 |
| November 24, 2025 | 4,165 | 4,116.25 | 4,116.25 | 4,165 | 4,100 | 1,543 |
| November 21, 2025 | 4,113.68 | 4,113.5 | 4,113.5 | 4,113.68 | 4,091 | 3,104 |
| November 20, 2025 | 4,189.5 | 4,149 | 4,149 | 4,198 | 4,149 | 2,385 |
| November 19, 2025 | 4,128 | 4,137 | 4,137 | 4,168 | 4,128 | 136 |
| November 18, 2025 | 4,152 | 4,137 | 4,137 | 4,153 | 4,127.5 | 2,146 |
| November 17, 2025 | 4,240.5 | 4,219.5 | 4,219.5 | 4,256.5 | 4,219.5 | 35 |
| November 14, 2025 | 4,258 | 4,258 | 4,258 | 4,271.5 | 4,220 | 1,907 |
| November 13, 2025 | 4,336.5 | 4,310.25 | 4,310.25 | 4,373.5 | 4,310.25 | 328 |
| November 12, 2025 | 4,314 | 4,334.5 | 4,334.5 | 4,349 | 4,314 | 217 |
| November 11, 2025 | 4,248 | 4,286.25 | 4,286.25 | 4,286.25 | 4,224.83 | 969 |
| November 10, 2025 | 4,202 | 4,191 | 4,191 | 4,221 | 4,198 | 2,887 |
| November 07, 2025 | 4,181.78 | 4,153 | 4,153 | 4,181.78 | 4,148 | 5,242 |
| November 06, 2025 | 4,213 | 4,190 | 4,190 | 4,222 | 4,190 | 2,903 |
| November 05, 2025 | 4,174 | 4,210 | 4,210 | 4,224 | 4,174 | 469 |
| November 04, 2025 | 4,199 | 4,212.5 | 4,212.5 | 4,231 | 4,199 | 41 |
| November 03, 2025 | 4,258.5 | 4,235 | 4,235 | 4,258.5 | 4,228.5 | 1,622 |
| October 31, 2025 | 4,272 | 4,245.5 | 4,245.5 | 4,279.5 | 4,245.5 | 1,740 |
| October 30, 2025 | 4,297.8 | 4,295.75 | 4,295.75 | 4,297.8 | 4,275.5 | 214 |
| October 29, 2025 | 4,312 | 4,327.5 | 4,327.5 | 4,331.97 | 4,312 | 2,321 |
| October 28, 2025 | 4,284 | 4,317 | 4,317 | 4,317 | 4,282.48 | 1,357 |
| October 27, 2025 | 4,274 | 4,288 | 4,288 | 4,294 | 4,270.27 | 5,350 |
| October 24, 2025 | 4,272 | 4,292 | 4,292 | 4,292 | 4,264.5 | 426 |
| October 23, 2025 | 4,238.5 | 4,262 | 4,262 | 4,264.65 | 4,229.5 | 1,476 |
| October 22, 2025 | 4,229.5 | 4,208.5 | 4,208.5 | 4,229.5 | 4,208.5 | 8 |
| October 21, 2025 | 4,211 | 4,225 | 4,225 | 4,225 | 4,197 | 7,875 |
| October 20, 2025 | 4,178.5 | 4,213 | 4,213 | 4,213 | 4,176.5 | 83 |
| October 17, 2025 | 4,142 | 4,151 | 4,151 | 4,168.5 | 4,119 | 793 |
| October 16, 2025 | 4,187.5 | 4,225.5 | 4,225.5 | 4,225.5 | 4,187.5 | 1,164 |
| October 15, 2025 | 4,208.5 | 4,195 | 4,195 | 4,208.5 | 4,191.68 | 29 |
| October 14, 2025 | 4,168.5 | 4,178.5 | 4,178.5 | 4,183.8 | 4,160.5 | 1,311 |
| October 13, 2025 | 4,173.01 | 4,186 | 4,186 | 4,193.5 | 4,166 | 3,834 |
| October 10, 2025 | 4,216.5 | 4,177.5 | 4,177.5 | 4,231.5 | 4,156 | 12,402 |
| October 09, 2025 | 4,228 | 4,201 | 4,201 | 4,229.59 | 4,196.5 | 2,062 |
| October 08, 2025 | 4,208.22 | 4,219 | 4,219 | 4,219 | 4,205.19 | 1,342 |
| October 07, 2025 | 4,208 | 4,206.25 | 4,206.25 | 4,225.5 | 4,206.25 | 40 |
| October 06, 2025 | 4,222 | 4,235 | 4,235 | 4,235 | 4,201.5 | 389 |
| October 03, 2025 | 4,211.87 | 4,219.5 | 4,219.5 | 4,224 | 4,203.66 | 180 |
| October 02, 2025 | 4,200 | 4,190.5 | 4,190.5 | 4,205 | 4,190.5 | 18 |
| October 01, 2025 | 4,125.5 | 4,167 | 4,167 | 4,167 | 4,124.74 | 453 |
| September 30, 2025 | 4,103.5 | 4,103 | 4,103 | 4,109.5 | 4,098 | 3,152 |
| September 29, 2025 | 4,099 | 4,124.5 | 4,124.5 | 4,130 | 4,099 | 183 |
| September 26, 2025 | 4,103 | 4,114.5 | 4,114.5 | 4,120.5 | 4,103 | 1,950 |
| September 25, 2025 | 4,131.5 | 4,114 | 4,114 | 4,131.5 | 4,114 | 636 |
| September 24, 2025 | 4,154 | 4,152 | 4,152 | 4,154 | 4,152 | 10 |
| September 23, 2025 | 4,191.5 | 4,188 | 4,188 | 4,207 | 4,176.5 | 0 |
| September 22, 2025 | 4,186.5 | 4,158.5 | 4,158.5 | 4,186.5 | 4,150.5 | 806 |
| September 19, 2025 | 4,187 | 4,168.5 | 4,168.5 | 4,205 | 4,168.5 | 7,208 |
| September 18, 2025 | 4,142 | 4,179.75 | 4,179.75 | 4,179.75 | 4,142 | 204 |
| September 17, 2025 | 4,127.5 | 4,111.75 | 4,111.75 | 4,161.5 | 4,111.75 | 369 |
| September 16, 2025 | 4,124.5 | 4,108.75 | 4,108.75 | 4,130.5 | 4,100 | 59 |
| September 15, 2025 | 4,100.5 | 4,121.75 | 4,121.75 | 4,125.5 | 4,100.5 | 29 |
| September 12, 2025 | 4,096.5 | 4,085 | 4,085 | 4,103 | 4,076.5 | 746 |