3,903.00
+28(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,852 | 3,852 | 3,852 | 3,852 | 3,852 | 2 |
| December 03, 2025 | 3,927.29 | 3,875 | 3,875 | 3,927.29 | 3,875 | 283 |
| December 02, 2025 | 3,836 | 3,899 | 3,899 | 3,899 | 3,836 | 604 |
| December 01, 2025 | 3,887 | 3,863 | 3,863 | 3,891 | 3,863 | 1,525 |
| November 28, 2025 | 3,838 | 3,862.28 | 3,862.28 | 3,862.28 | 3,838 | 5 |
| November 27, 2025 | 3,857.63 | 3,841 | 3,841 | 3,857.63 | 3,841 | 417 |
| November 26, 2025 | 3,820.63 | 3,839 | 3,839 | 3,839 | 3,803.24 | 2,843 |
| November 25, 2025 | 3,793.55 | 3,793.55 | 3,793.55 | 3,793.55 | 3,793.55 | 160 |
| November 24, 2025 | 3,791.58 | 3,782 | 3,782 | 3,791.58 | 3,782 | 240 |
| November 21, 2025 | 3,782.36 | 3,785.42 | 3,785.42 | 3,785.42 | 3,782.36 | 764 |
| November 20, 2025 | 3,864 | 3,865 | 3,865 | 3,865 | 3,864 | 151 |
| November 19, 2025 | 3,832 | 3,832 | 3,832 | 3,832 | 3,832 | 0 |
| November 18, 2025 | 3,796.41 | 3,828 | 3,828 | 3,828 | 3,795 | 1,368 |
| November 17, 2025 | 3,863 | 3,846.5 | 3,846.5 | 3,863 | 3,846.5 | 557 |
| November 14, 2025 | 3,872 | 3,868 | 3,868 | 3,872 | 3,868 | 458 |
| November 13, 2025 | 3,892 | 3,872.5 | 3,872.5 | 3,892 | 3,872.5 | 620 |
| November 12, 2025 | 3,925.22 | 3,913.8 | 3,913.8 | 3,937 | 3,913 | 96,603 |
| November 11, 2025 | 3,836.72 | 3,836.72 | 3,836.72 | 3,836.72 | 3,836.72 | 200 |
| November 10, 2025 | 3,824.96 | 3,819.5 | 3,819.5 | 3,824.96 | 3,819.5 | 160 |
| November 07, 2025 | 3,765 | 3,765 | 3,765 | 3,765 | 3,765 | 0 |
| November 06, 2025 | 3,797.01 | 3,774 | 3,774 | 3,797.01 | 3,774 | 610 |
| November 05, 2025 | 3,778.5 | 3,778.5 | 3,778.5 | 3,778.5 | 3,778.5 | 0 |
| November 04, 2025 | 3,694 | 3,724 | 3,724 | 3,724 | 3,694 | 82 |
| November 03, 2025 | 3,706.24 | 3,713.5 | 3,713.5 | 3,713.5 | 3,706.24 | 70 |
| October 31, 2025 | 3,682 | 3,689 | 3,689 | 3,691 | 3,682 | 776 |
| October 30, 2025 | 3,689.5 | 3,689.5 | 3,689.5 | 3,689.5 | 3,689.5 | 0 |
| October 29, 2025 | 3,668.83 | 3,677.5 | 3,677.5 | 3,677.5 | 3,668.83 | 816 |
| October 28, 2025 | 3,638 | 3,640 | 3,640 | 3,640 | 3,638 | 1,018 |
| October 27, 2025 | 3,602 | 3,607 | 3,607 | 3,613 | 3,602 | 5,925 |
| October 24, 2025 | 3,589.5 | 3,589.5 | 3,589.5 | 3,589.5 | 3,589.5 | 0 |
| October 23, 2025 | 3,562.26 | 3,555.5 | 3,555.5 | 3,562.26 | 3,555.5 | 280 |
| October 22, 2025 | 3,524.73 | 3,525.5 | 3,525.5 | 3,525.5 | 3,524.73 | 220 |
| October 21, 2025 | 3,536 | 3,526 | 3,526 | 3,536 | 3,515 | 4,430 |
| October 20, 2025 | 3,535 | 3,541.5 | 3,541.5 | 3,541.5 | 3,535 | 3,990 |
| October 17, 2025 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 0 |
| October 16, 2025 | 3,492 | 3,492 | 3,492 | 3,492 | 3,492 | 655 |
| October 15, 2025 | 3,459 | 3,458 | 3,458 | 3,459 | 3,458 | 955 |
| October 14, 2025 | 3,426 | 3,452 | 3,452 | 3,452 | 3,426 | 202 |
| October 13, 2025 | 3,459.2 | 3,470.5 | 3,470.5 | 3,470.5 | 3,459.2 | 28 |
| October 10, 2025 | 3,426.5 | 3,426.5 | 3,426.5 | 3,426.5 | 3,426.5 | 0 |
| October 09, 2025 | 3,506 | 3,513.5 | 3,506 | 3,513.5 | 3,506 | 104 |
| October 08, 2025 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 |
| October 07, 2025 | 3,473.5 | 3,473.5 | 3,473.5 | 3,473.5 | 3,473.5 | 0 |
| October 06, 2025 | 3,509.1 | 3,474.5 | 3,474.5 | 3,509.1 | 3,474.5 | 56 |
| October 03, 2025 | 3,493.5 | 3,493.5 | 3,493.5 | 3,493.5 | 3,493.5 | 0 |
| October 02, 2025 | 3,492 | 3,492 | 3,492 | 3,492 | 3,492 | 0 |
| October 01, 2025 | 3,538.5 | 3,538.5 | 3,538.5 | 3,538.5 | 3,538.5 | 0 |
| September 30, 2025 | 3,581 | 3,581 | 3,581 | 3,581 | 3,581 | 0 |
| September 29, 2025 | 3,601 | 3,601 | 3,601 | 3,601 | 3,601 | 0 |
| September 26, 2025 | 3,545 | 3,572 | 3,572 | 3,572 | 3,545 | 196 |
| September 25, 2025 | 3,582.5 | 3,582.5 | 3,582.5 | 3,582.5 | 3,582.5 | 0 |
| September 24, 2025 | 3,612 | 3,584 | 3,584 | 3,612 | 3,584 | 226 |
| September 23, 2025 | 3,604 | 3,604 | 3,604 | 3,604 | 3,604 | 0 |
| September 22, 2025 | 3,563 | 3,528 | 3,528 | 3,563 | 3,528 | 387 |
| September 19, 2025 | 3,554.12 | 3,549.5 | 3,549.5 | 3,554.12 | 3,549.5 | 54 |
| September 18, 2025 | 3,558.6 | 3,535 | 3,535 | 3,559.16 | 3,535 | 716 |
| September 17, 2025 | 3,520 | 3,527 | 3,527 | 3,527 | 3,520 | 131 |
| September 16, 2025 | 3,511.24 | 3,505 | 3,505 | 3,511.24 | 3,505 | 570 |
| September 15, 2025 | 3,465.86 | 3,500 | 3,500 | 3,500 | 3,465.86 | 56 |
| September 12, 2025 | 3,466 | 3,466 | 3,466 | 3,466 | 3,466 | 0 |