3,459.25
-47.75(-1.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,498.27 | 3,459.25 | 3,459.25 | 3,507 | 3,459.25 | 1,466 |
| December 03, 2025 | 3,522 | 3,507 | 3,507 | 3,536.5 | 3,507 | 1,313 |
| December 02, 2025 | 3,545.5 | 3,517.25 | 3,517.25 | 3,551.5 | 3,510 | 3,464 |
| December 01, 2025 | 3,562 | 3,550.5 | 3,550.5 | 3,562 | 3,536 | 23 |
| November 28, 2025 | 3,528.42 | 3,538.25 | 3,538.25 | 3,547 | 3,528.42 | 275 |
| November 27, 2025 | 3,539 | 3,523.5 | 3,523.5 | 3,539 | 3,523.5 | 241 |
| November 26, 2025 | 3,511 | 3,530.25 | 3,530.25 | 3,530.25 | 3,504 | 817 |
| November 25, 2025 | 3,469.77 | 3,488.75 | 3,488.75 | 3,494 | 3,469.77 | 1,885 |
| November 24, 2025 | 3,517 | 3,483 | 3,483 | 3,517 | 3,483 | 48 |
| November 21, 2025 | 3,510.5 | 3,520.25 | 3,520.25 | 3,555.49 | 3,506.5 | 2,215 |
| November 20, 2025 | 3,474.5 | 3,501.5 | 3,501.5 | 3,501.5 | 3,463 | 553 |
| November 19, 2025 | 3,476 | 3,450.75 | 3,450.75 | 3,476.02 | 3,445 | 33 |
| November 18, 2025 | 3,459.58 | 3,463.25 | 3,463.25 | 3,487 | 3,457.82 | 920 |
| November 17, 2025 | 3,473 | 3,463 | 3,463 | 3,479 | 3,463 | 1,570 |
| November 14, 2025 | 3,482.5 | 3,460.5 | 3,460.5 | 3,492 | 3,460.5 | 1,425 |
| November 13, 2025 | 3,481 | 3,472.25 | 3,472.25 | 3,487.5 | 3,472.25 | 3,872 |
| November 12, 2025 | 3,490.5 | 3,499 | 3,499 | 3,509.5 | 3,484 | 1,317 |
| November 11, 2025 | 3,448 | 3,472.25 | 3,472.25 | 3,472.25 | 3,448 | 1,649 |
| November 10, 2025 | 3,435 | 3,426.75 | 3,426.75 | 3,452 | 3,426.75 | 4,702 |
| November 07, 2025 | 3,430.5 | 3,453.25 | 3,453.25 | 3,457.5 | 3,424 | 1,164 |
| November 06, 2025 | 3,441.5 | 3,426.75 | 3,426.75 | 3,453.5 | 3,410.5 | 1,487 |
| November 05, 2025 | 3,466.5 | 3,444.5 | 3,444.5 | 3,467 | 3,438.33 | 7,147 |
| November 04, 2025 | 3,421 | 3,450.25 | 3,450.25 | 3,458.95 | 3,421 | 9,149 |
| November 03, 2025 | 3,441.19 | 3,409.25 | 3,409.25 | 3,448.5 | 3,409.25 | 16,357 |
| October 31, 2025 | 3,426 | 3,433.25 | 3,433.25 | 3,439.5 | 3,426 | 940 |
| October 30, 2025 | 3,436 | 3,459 | 3,459 | 3,459 | 3,433 | 3,254 |
| October 29, 2025 | 3,479 | 3,446.25 | 3,446.25 | 3,494.5 | 3,444.5 | 562 |
| October 28, 2025 | 3,505.77 | 3,498.5 | 3,498.5 | 3,511 | 3,498.5 | 373 |
| October 27, 2025 | 3,524 | 3,498.5 | 3,498.5 | 3,524 | 3,496 | 963 |
| October 24, 2025 | 3,521.5 | 3,525.75 | 3,525.75 | 3,541 | 3,521.5 | 1,270 |
| October 23, 2025 | 3,530.89 | 3,518 | 3,518 | 3,535 | 3,518 | 3,061 |
| October 22, 2025 | 3,519.11 | 3,540 | 3,540 | 3,547.5 | 3,499 | 8,667 |
| October 21, 2025 | 3,500.5 | 3,490.5 | 3,490.5 | 3,517.51 | 3,490.5 | 2,299 |
| October 20, 2025 | 3,500.53 | 3,497.75 | 3,497.75 | 3,517 | 3,497.61 | 123,534 |
| October 17, 2025 | 3,449 | 3,505.75 | 3,505.75 | 3,505.75 | 3,439 | 2,880 |
| October 16, 2025 | 3,496.5 | 3,491.5 | 3,491.5 | 3,507 | 3,488.95 | 11,303 |
| October 15, 2025 | 3,499.5 | 3,502 | 3,502 | 3,528.5 | 3,497 | 1,780 |
| October 14, 2025 | 3,463.5 | 3,481.75 | 3,481.75 | 3,488.75 | 3,452.5 | 9,181 |
| October 13, 2025 | 3,470.5 | 3,438.25 | 3,438.25 | 3,470.5 | 3,433 | 1,907 |
| October 10, 2025 | 3,452 | 3,468.5 | 3,468.5 | 3,491 | 3,450.5 | 2,495 |
| October 09, 2025 | 3,438 | 3,445.25 | 3,445.25 | 3,447.5 | 3,424.5 | 12,659 |
| October 08, 2025 | 3,437.5 | 3,414.25 | 3,414.25 | 3,437.5 | 3,402 | 725 |
| October 07, 2025 | 3,388.5 | 3,406.5 | 3,406.5 | 3,408.79 | 3,388.5 | 2,765 |
| October 06, 2025 | 3,417.5 | 3,379.25 | 3,379.25 | 3,417.5 | 3,379.25 | 171 |
| October 03, 2025 | 3,406 | 3,399.75 | 3,399.75 | 3,414 | 3,399.75 | 213 |
| October 02, 2025 | 3,415 | 3,418 | 3,418 | 3,418 | 3,405.94 | 616 |
| October 01, 2025 | 3,430 | 3,409.25 | 3,409.25 | 3,430 | 3,392.97 | 1,546 |
| September 30, 2025 | 3,428.5 | 3,435.75 | 3,435.75 | 3,435.75 | 3,424 | 85 |
| September 29, 2025 | 3,441 | 3,418.25 | 3,418.25 | 3,441 | 3,410 | 494 |
| September 26, 2025 | 3,432 | 3,427 | 3,427 | 3,456.48 | 3,427 | 4,005 |
| September 25, 2025 | 3,448.5 | 3,462.5 | 3,462.5 | 3,467 | 3,448.5 | 86 |
| September 24, 2025 | 3,421.5 | 3,444.5 | 3,444.5 | 3,453.5 | 3,421.5 | 38 |
| September 23, 2025 | 3,422.5 | 3,397.75 | 3,397.75 | 3,422.5 | 3,394.5 | 152 |
| September 22, 2025 | 3,459 | 3,418.75 | 3,418.75 | 3,459.5 | 3,418.75 | 229 |
| September 19, 2025 | 3,461.5 | 3,450.5 | 3,450.5 | 3,465 | 3,447.5 | 12,840 |
| September 18, 2025 | 3,457 | 3,458.25 | 3,458.25 | 3,467 | 3,448.5 | 2,248 |
| September 17, 2025 | 3,430.5 | 3,458.25 | 3,458.25 | 3,458.25 | 3,419.5 | 211 |
| September 16, 2025 | 3,416.5 | 3,416.75 | 3,416.75 | 3,427 | 3,408.5 | 508 |
| September 15, 2025 | 3,459 | 3,440.75 | 3,440.75 | 3,483 | 3,440.75 | 691 |
| September 12, 2025 | 3,463.5 | 3,471.75 | 3,471.75 | 3,481 | 3,463.5 | 514 |