3,825.00
+4.5(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3,811 | 3,826 | 3,826 | 3,829 | 3,811 | 2,330 |
| December 22, 2025 | 3,820 | 3,820.5 | 3,820.5 | 3,820.5 | 3,815 | 3,759 |
| December 19, 2025 | 3,793 | 3,820 | 3,820 | 3,820 | 3,793 | 3,944 |
| December 18, 2025 | 3,798 | 3,798 | 3,798 | 3,799 | 3,797.97 | 1,864 |
| December 17, 2025 | 3,820 | 3,767.5 | 3,767.5 | 3,820 | 3,763 | 8,910 |
| December 16, 2025 | 3,786 | 3,773.5 | 3,773.5 | 3,788 | 3,773.5 | 7,814 |
| December 15, 2025 | 3,820 | 3,814 | 3,814 | 3,830 | 3,807 | 17,925 |
| December 12, 2025 | 3,847.64 | 3,812 | 3,812 | 3,849 | 3,809 | 68,679 |
| December 11, 2025 | 3,806 | 3,814 | 3,814 | 3,822 | 3,805 | 40,479 |
| December 10, 2025 | 3,822 | 3,823 | 3,823 | 3,828 | 3,821 | 5,405 |
| December 09, 2025 | 3,820 | 3,835 | 3,835 | 3,836 | 3,820 | 252,647 |
| December 08, 2025 | 3,843 | 3,830 | 3,830 | 3,843 | 3,830 | 343 |
| December 05, 2025 | 3,836 | 3,836 | 3,836 | 3,836 | 3,836 | 258 |
| December 04, 2025 | 3,829 | 3,819.5 | 3,819.5 | 3,829 | 3,819.5 | 1,604 |
| December 03, 2025 | 3,833 | 3,807.5 | 3,807.5 | 3,837 | 3,807.5 | 44,980 |
| December 02, 2025 | 3,844.53 | 3,836.5 | 3,836.5 | 3,844.53 | 3,836.5 | 284 |
| December 01, 2025 | 3,823 | 3,834 | 3,834 | 3,834 | 3,813 | 232 |
| November 28, 2025 | 3,834 | 3,833 | 3,833 | 3,834 | 3,830.51 | 441 |
| November 27, 2025 | 3,826.28 | 3,815.5 | 3,815.5 | 3,826.28 | 3,815.5 | 297 |
| November 26, 2025 | 3,821 | 3,823.5 | 3,823.5 | 3,827.98 | 3,814.95 | 5,897 |
| November 25, 2025 | 3,784.51 | 3,782 | 3,782 | 3,784.51 | 3,771.94 | 1,426 |
| November 24, 2025 | 3,770.03 | 3,789 | 3,789 | 3,789 | 3,769 | 15,480 |
| November 21, 2025 | 3,717.89 | 3,730.5 | 3,730.5 | 3,733 | 3,711.97 | 6,565 |
| November 20, 2025 | 3,816 | 3,791.5 | 3,791.5 | 3,820 | 3,791.5 | 6,378 |
| November 19, 2025 | 3,759 | 3,769 | 3,769 | 3,784.08 | 3,759 | 21,847 |
| November 18, 2025 | 3,752 | 3,750 | 3,750 | 3,756.77 | 3,730.3 | 3,491 |
| November 17, 2025 | 3,831 | 3,803 | 3,803 | 3,831 | 3,798 | 125,472 |
| November 14, 2025 | 3,818 | 3,828 | 3,828 | 3,828 | 3,776 | 4,215 |
| November 13, 2025 | 3,832 | 3,832 | 3,832 | 3,832 | 3,832 | 0 |
| November 12, 2025 | 3,888.5 | 3,888.5 | 3,888.5 | 3,888.5 | 3,888.5 | 0 |
| November 11, 2025 | 3,865.86 | 3,855 | 3,855 | 3,865.86 | 3,855 | 33 |
| November 10, 2025 | 3,832.57 | 3,835 | 3,835 | 3,845.04 | 3,832.57 | 298 |
| November 07, 2025 | 3,823.94 | 3,759 | 3,759 | 3,823.94 | 3,759 | 156 |
| November 06, 2025 | 3,840 | 3,821 | 3,821 | 3,842.95 | 3,821 | 5,763 |
| November 05, 2025 | 3,849 | 3,873.5 | 3,873.5 | 3,873.5 | 3,849 | 17,804 |
| November 04, 2025 | 3,853 | 3,873.5 | 3,873.5 | 3,873.5 | 3,852 | 12,295 |
| November 03, 2025 | 3,868 | 3,868 | 3,868 | 3,868 | 3,868 | 0 |
| October 31, 2025 | 3,882.97 | 3,867.5 | 3,867.5 | 3,882.97 | 3,867.5 | 8,681 |
| October 30, 2025 | 3,875.35 | 3,884.5 | 3,884.5 | 3,884.5 | 3,875.35 | 334 |
| October 29, 2025 | 3,887 | 3,886 | 3,886 | 3,889.37 | 3,886 | 312 |
| October 28, 2025 | 3,850.77 | 3,855.5 | 3,855.5 | 3,855.5 | 3,850.77 | 358 |
| October 27, 2025 | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | 0 |
| October 24, 2025 | 3,808 | 3,808 | 3,808 | 3,808 | 3,808 | 0 |
| October 23, 2025 | 3,744 | 3,761.5 | 3,761.5 | 3,761.5 | 3,744 | 172 |
| October 22, 2025 | 3,764 | 3,734.5 | 3,734.5 | 3,764 | 3,734.5 | 5,419 |
| October 21, 2025 | 3,750 | 3,750 | 3,750 | 3,750 | 3,749 | 914 |
| October 20, 2025 | 3,718 | 3,745.5 | 3,745.5 | 3,745.5 | 3,718 | 60,277 |
| October 17, 2025 | 3,643.1 | 3,690 | 3,690 | 3,694 | 3,643.1 | 14,496 |
| October 16, 2025 | 3,724 | 3,718 | 3,718 | 3,725 | 3,716 | 3,696 |
| October 15, 2025 | 3,735 | 3,727 | 3,735 | 3,735 | 3,727 | 456 |
| October 14, 2025 | 3,690.17 | 3,705 | 3,705 | 3,705 | 3,679 | 21,774 |
| October 13, 2025 | 3,703.17 | 3,712.5 | 3,712.5 | 3,713 | 3,692.56 | 2,883 |
| October 10, 2025 | 3,767.44 | 3,692.5 | 3,692.5 | 3,769.26 | 3,692 | 1,450 |
| October 09, 2025 | 3,764.21 | 3,763 | 3,763 | 3,764.21 | 3,754.01 | 112 |
| October 08, 2025 | 3,732 | 3,747.5 | 3,747.5 | 3,747.5 | 3,731 | 2,563 |
| October 07, 2025 | 3,734 | 3,722.5 | 3,722.5 | 3,743.03 | 3,722.5 | 306 |
| October 06, 2025 | 3,764 | 3,732 | 3,732 | 3,764 | 3,726 | 2,807 |
| October 03, 2025 | 3,731.74 | 3,726.5 | 3,726.5 | 3,731.74 | 3,726.5 | 382 |
| October 02, 2025 | 3,708.07 | 3,716.5 | 3,716.5 | 3,722.97 | 3,708.07 | 99 |
| October 01, 2025 | 3,690.5 | 3,690.5 | 3,690.5 | 3,690.5 | 3,690.5 | 0 |