4,482.00
+21.5(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,472 | 4,460.5 | 4,460.5 | 4,472 | 4,459 | 657 |
| December 03, 2025 | 4,475.06 | 4,456 | 4,456 | 4,475.06 | 4,456 | 262 |
| December 02, 2025 | 4,490.5 | 4,490.5 | 4,490.5 | 4,490.5 | 4,490.5 | 0 |
| December 01, 2025 | 4,452.98 | 4,483.5 | 4,483.5 | 4,483.5 | 4,452.98 | 143 |
| November 28, 2025 | 4,492 | 4,485 | 4,485 | 4,492 | 4,485 | 4 |
| November 27, 2025 | 4,465.5 | 4,465.5 | 4,465.5 | 4,465.5 | 4,465.5 | 0 |
| November 26, 2025 | 4,477.62 | 4,476 | 4,476 | 4,477.62 | 4,476 | 35 |
| November 25, 2025 | 4,424 | 4,424 | 4,424 | 4,424 | 4,424 | 0 |
| November 24, 2025 | 4,437.5 | 4,437.5 | 4,437.5 | 4,437.5 | 4,437.5 | 0 |
| November 21, 2025 | 4,341 | 4,351 | 4,351 | 4,351 | 4,334 | 4,960 |
| November 20, 2025 | 4,472 | 4,436 | 4,436 | 4,472 | 4,436 | 344 |
| November 19, 2025 | 4,365 | 4,400 | 4,400 | 4,400 | 4,365 | 1,116 |
| November 18, 2025 | 4,380 | 4,376.5 | 4,376.5 | 4,380 | 4,343 | 641 |
| November 17, 2025 | 4,464.47 | 4,427 | 4,427 | 4,464.47 | 4,427 | 317 |
| November 14, 2025 | 4,433.91 | 4,460.5 | 4,460.5 | 4,463 | 4,385 | 575 |
| November 13, 2025 | 4,457 | 4,457 | 4,457 | 4,457 | 4,457 | 0 |
| November 12, 2025 | 4,555.51 | 4,526.5 | 4,526.5 | 4,555.51 | 4,526.5 | 2,255 |
| November 11, 2025 | 4,514 | 4,494.5 | 4,494.5 | 4,514 | 4,494.5 | 727 |
| November 10, 2025 | 4,474 | 4,472.5 | 4,472.5 | 4,499 | 4,472.5 | 5,304 |
| November 07, 2025 | 4,460.82 | 4,379.5 | 4,379.5 | 4,467 | 4,393 | 4,509 |
| November 06, 2025 | 4,512 | 4,467 | 4,467 | 4,532 | 4,466 | 1,960 |
| November 05, 2025 | 4,506 | 4,537.5 | 4,537.5 | 4,537.5 | 4,506 | 499 |
| November 04, 2025 | 4,503 | 4,535 | 4,535 | 4,539.32 | 4,501 | 3,091 |
| November 03, 2025 | 5,963.5 | 5,963.5 | 5,963.5 | 5,963.5 | 5,963.5 | 154 |
| October 31, 2025 | 4,549 | 4,529.5 | 4,529.5 | 4,553 | 4,545 | 705 |
| October 30, 2025 | 4,545.5 | 4,545.5 | 4,545.5 | 4,545.5 | 4,545.5 | 0 |
| October 29, 2025 | 4,536.99 | 4,537 | 4,537 | 4,547 | 4,536.99 | 347 |
| October 28, 2025 | 4,511 | 4,502 | 4,502 | 4,512 | 4,502 | 651 |
| October 27, 2025 | 4,463 | 4,467 | 4,467 | 4,467 | 4,463 | 116 |
| October 24, 2025 | 4,404 | 4,438 | 4,438 | 4,438 | 4,404 | 51 |
| October 23, 2025 | 4,354.75 | 4,376 | 4,376 | 4,376 | 4,350 | 1,605 |
| October 22, 2025 | 4,393 | 4,344.5 | 4,344.5 | 4,394 | 4,343 | 6,278 |
| October 21, 2025 | 4,364 | 4,368.5 | 4,368.5 | 4,368.5 | 4,364 | 2,143 |
| October 20, 2025 | 4,337.78 | 4,351.5 | 4,351.5 | 4,354.64 | 4,337.78 | 2,521 |
| October 17, 2025 | 4,227.39 | 4,283 | 4,283 | 4,287 | 4,227.39 | 2,350 |
| October 16, 2025 | 4,328 | 4,316 | 4,316 | 4,334 | 4,315 | 974 |
| October 15, 2025 | 4,346 | 4,340.5 | 4,340.5 | 4,350 | 4,340.5 | 302 |
| October 14, 2025 | 4,312 | 4,319.5 | 4,319.5 | 4,319.5 | 4,294 | 4,659 |
| October 13, 2025 | 4,319 | 4,329.5 | 4,329.5 | 4,333 | 4,309 | 8,145 |
| October 10, 2025 | 4,402 | 4,311.5 | 4,311.5 | 4,412.7 | 4,311.5 | 4,444 |
| October 09, 2025 | 4,383 | 4,392 | 4,392 | 4,392 | 4,382 | 743 |
| October 08, 2025 | 4,345 | 4,361.5 | 4,361.5 | 4,361.5 | 4,345 | 2,394 |
| October 07, 2025 | 4,346 | 4,332.5 | 4,332.5 | 4,353.38 | 4,332.5 | 3,532 |
| October 06, 2025 | 4,346 | 4,355 | 4,355 | 4,355 | 4,343.14 | 165 |
| October 03, 2025 | 4,347 | 4,342 | 4,342 | 4,347 | 4,339 | 4 |
| October 02, 2025 | 4,334 | 4,334 | 4,334 | 4,334 | 4,334 | 0 |
| October 01, 2025 | 4,301.5 | 4,301.5 | 4,301.5 | 4,301.5 | 4,301.5 | 0 |
| September 30, 2025 | 4,293 | 4,288 | 4,288 | 4,299 | 4,288 | 684 |
| September 29, 2025 | 4,313 | 4,301 | 4,301 | 4,313 | 4,301 | 2 |
| September 26, 2025 | 4,295 | 4,280 | 4,280 | 4,295 | 4,280 | 4 |
| September 25, 2025 | 4,274 | 4,287.5 | 4,287.5 | 4,287.5 | 4,273.44 | 1,284 |
| September 24, 2025 | 4,286 | 4,290 | 4,290 | 4,301.2 | 4,286 | 473 |
| September 23, 2025 | 4,302 | 4,294.5 | 4,294.5 | 4,302 | 4,294.5 | 400 |
| September 22, 2025 | 4,294.5 | 4,294.5 | 4,294.5 | 4,294.5 | 4,294.5 | 0 |
| September 19, 2025 | 4,270 | 4,273 | 4,273 | 4,279 | 4,270 | 252 |
| September 18, 2025 | 4,236.09 | 4,254.5 | 4,254.5 | 4,254.5 | 4,236.09 | 102 |
| September 17, 2025 | 4,199 | 4,184 | 4,184 | 4,199 | 4,184 | 4 |
| September 16, 2025 | 4,192.8 | 4,192.8 | 4,192.8 | 4,192.8 | 4,192.8 | 4 |
| September 15, 2025 | 4,209.73 | 4,215.5 | 4,215.5 | 4,215.5 | 4,201.23 | 628 |
| September 12, 2025 | 4,210 | 4,212 | 4,212 | 4,212 | 4,206.92 | 1,904 |