4,267.00
+8(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,272.9 | 4,267 | 4,267 | 4,282.84 | 4,264 | 1,571 |
| December 23, 2025 | 4,154.7 | 4,259 | 4,259 | 4,276.46 | 4,154.7 | 10,097 |
| December 22, 2025 | 4,253.23 | 4,174 | 4,174 | 4,259.12 | 4,174 | 4,212 |
| December 19, 2025 | 4,242 | 4,284.5 | 4,284.5 | 4,284.5 | 4,242 | 3,796 |
| December 18, 2025 | 4,225.09 | 4,241.5 | 4,241.5 | 4,241.5 | 4,192 | 2,163 |
| December 17, 2025 | 4,265.45 | 4,184 | 4,184 | 4,287 | 4,184 | 3,563 |
| December 16, 2025 | 4,366 | 4,298 | 4,298 | 4,373 | 4,287 | 6,340 |
| December 15, 2025 | 4,435.49 | 4,447 | 4,447 | 4,447 | 4,414.9 | 5,267 |
| December 12, 2025 | 4,369 | 4,361 | 4,361 | 4,432.03 | 4,361 | 3,559 |
| December 11, 2025 | 4,290.5 | 4,357 | 4,357 | 4,359.7 | 4,276.73 | 2,036 |
| December 10, 2025 | 4,384 | 4,300.5 | 4,300.5 | 4,384 | 4,300.5 | 1,488 |
| December 09, 2025 | 4,336.07 | 4,333.5 | 4,333.5 | 4,338 | 4,236 | 14,076 |
| December 08, 2025 | 4,313.84 | 4,336 | 4,336 | 4,399 | 4,292.16 | 5,169 |
| December 05, 2025 | 4,602.83 | 4,440 | 4,440 | 4,602.83 | 4,422 | 6,546 |
| December 04, 2025 | 4,521.65 | 4,585 | 4,585 | 4,589 | 4,521.65 | 719 |
| December 03, 2025 | 4,550.56 | 4,517.5 | 4,517.5 | 4,550.56 | 4,515.07 | 3,210 |
| December 02, 2025 | 4,469.2 | 4,510 | 4,510 | 4,536.76 | 4,469.2 | 4,647 |
| December 01, 2025 | 4,471 | 4,467 | 4,467 | 4,488.39 | 4,437 | 3,833 |
| November 28, 2025 | 4,452.36 | 4,470.5 | 4,470.5 | 4,476.88 | 4,452.36 | 116 |
| November 27, 2025 | 4,465 | 4,450 | 4,450 | 4,467 | 4,450 | 60,531 |
| November 26, 2025 | 4,384 | 4,437 | 4,437 | 4,443 | 4,384 | 6,604 |
| November 25, 2025 | 4,336 | 4,328 | 4,328 | 4,365.64 | 4,308.53 | 1,162 |
| November 24, 2025 | 4,332.89 | 4,338 | 4,338 | 4,344.91 | 4,317.56 | 2,088 |
| November 21, 2025 | 4,304 | 4,284 | 4,284 | 4,330.79 | 4,271.08 | 1,855 |
| November 20, 2025 | 4,406 | 4,358 | 4,358 | 4,406 | 4,358 | 764 |
| November 19, 2025 | 4,394.34 | 4,380 | 4,380 | 4,398.1 | 4,378.57 | 1,831 |
| November 18, 2025 | 4,372.83 | 4,399 | 4,399 | 4,399 | 4,362.1 | 4,932 |
| November 17, 2025 | 4,459.72 | 4,425 | 4,425 | 4,459.72 | 4,416.26 | 2,266 |
| November 14, 2025 | 4,433 | 4,467 | 4,467 | 4,470 | 4,398.52 | 4,007 |
| November 13, 2025 | 4,469.9 | 4,437.5 | 4,437.5 | 4,469.9 | 4,437.5 | 2,773 |
| November 12, 2025 | 4,519.68 | 4,424 | 4,424 | 4,519.68 | 4,424 | 144 |
| November 11, 2025 | 4,393.04 | 4,471 | 4,471 | 4,499 | 4,393.04 | 8,323 |
| November 10, 2025 | 4,368.28 | 4,359 | 4,359 | 4,373.55 | 4,359 | 524 |
| November 07, 2025 | 4,268 | 4,275 | 4,275 | 4,323.92 | 4,262.43 | 5,953 |
| November 06, 2025 | 4,315 | 4,313 | 4,313 | 4,353 | 4,311.2 | 3,941 |
| November 05, 2025 | 4,268 | 4,316.5 | 4,316.5 | 4,316.5 | 4,223.17 | 2,828 |
| November 04, 2025 | 4,197 | 4,237.5 | 4,237.5 | 4,250.94 | 4,192 | 7,826 |
| November 03, 2025 | 4,223 | 4,214.5 | 4,214.5 | 4,237 | 4,216.74 | 4,287 |
| October 31, 2025 | 4,189.92 | 4,178.5 | 4,178.5 | 4,199 | 4,178.5 | 1,943 |
| October 30, 2025 | 4,153 | 4,178 | 4,178 | 4,180 | 4,153 | 1,214 |
| October 29, 2025 | 4,091.97 | 4,173 | 4,173 | 4,173 | 4,091.97 | 1,344 |
| October 28, 2025 | 4,070 | 4,112 | 4,112 | 4,112 | 4,062 | 9,746 |
| October 27, 2025 | 4,084 | 4,071.5 | 4,071.5 | 4,087 | 4,071.5 | 1,392 |
| October 24, 2025 | 4,050 | 4,052 | 4,052 | 4,074 | 4,048 | 5,646 |
| October 23, 2025 | 3,980.12 | 4,013 | 4,013 | 4,021.04 | 3,980.12 | 4,507 |
| October 22, 2025 | 3,958.08 | 3,967.5 | 3,967.5 | 3,967.5 | 3,958.08 | 4 |
| October 21, 2025 | 3,949 | 3,964 | 3,964 | 3,977 | 3,949 | 7,740 |
| October 20, 2025 | 3,905 | 3,982.5 | 3,982.5 | 3,982.5 | 3,905 | 2,804 |
| October 17, 2025 | 3,781 | 3,882 | 3,882 | 3,882 | 3,781 | 1,820 |
| October 16, 2025 | 3,845.43 | 3,877.5 | 3,877.5 | 3,877.5 | 3,845.43 | 200 |
| October 15, 2025 | 3,878.2 | 3,882.5 | 3,882.5 | 3,899.51 | 3,857 | 5,969 |
| October 14, 2025 | 3,830.95 | 3,867 | 3,867 | 3,870 | 3,830.95 | 1,305 |
| October 13, 2025 | 3,860.15 | 3,876.5 | 3,876.5 | 3,876.5 | 3,851.29 | 2,294 |
| October 10, 2025 | 3,929.51 | 3,827.5 | 3,827.5 | 3,948.89 | 3,827.5 | 3,799 |
| October 09, 2025 | 3,953.07 | 3,951 | 3,951 | 3,967 | 3,951 | 429 |
| October 08, 2025 | 3,898.5 | 3,931 | 3,931 | 3,932 | 3,898.5 | 542 |
| October 07, 2025 | 3,960.77 | 3,913.5 | 3,913.5 | 3,976 | 3,907 | 1,308 |
| October 06, 2025 | 3,969 | 3,959 | 3,959 | 3,981 | 3,957.06 | 4,108 |
| October 03, 2025 | 3,975.84 | 3,951 | 3,951 | 3,975.84 | 3,940.05 | 145 |
| October 02, 2025 | 4,015 | 3,952 | 3,952 | 4,015 | 3,952 | 595 |
