2,082.00
+24(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,073 | 2,082 | 2,082 | 2,082 | 2,073 | 17 |
| December 03, 2025 | 2,052.23 | 2,058 | 2,058 | 2,060.78 | 2,052.23 | 308 |
| December 02, 2025 | 2,064 | 2,074.25 | 2,074.25 | 2,080.11 | 2,064 | 1,115 |
| December 01, 2025 | 2,070.99 | 2,068 | 2,068 | 2,073.18 | 2,068 | 1,030 |
| November 28, 2025 | 2,056 | 2,056 | 2,056 | 2,056 | 2,056 | 0 |
| November 27, 2025 | 2,031.45 | 2,023 | 2,023 | 2,031.45 | 2,023 | 1,896 |
| November 26, 2025 | 2,008.34 | 2,020.75 | 2,020.75 | 2,028.5 | 2,008.34 | 3,072 |
| November 25, 2025 | 1,999.25 | 1,987.75 | 1,987.75 | 1,999.25 | 1,981.99 | 2,275 |
| November 24, 2025 | 2,041.38 | 1,990.75 | 1,990.75 | 2,041.38 | 1,982.78 | 1,078 |
| November 21, 2025 | 1,972 | 1,966 | 1,966 | 1,972 | 1,966 | 1,772 |
| November 20, 2025 | 2,024 | 1,997.5 | 1,997.5 | 2,029.37 | 1,997.5 | 900 |
| November 19, 2025 | 1,990.77 | 2,010.25 | 2,010.25 | 2,016.95 | 1,990.77 | 4,162 |
| November 18, 2025 | 1,996.5 | 1,995.75 | 1,995.75 | 2,005.22 | 1,989.38 | 7,283 |
| November 17, 2025 | 2,006.5 | 2,001 | 2,001 | 2,015.5 | 1,994.95 | 6,907 |
| November 14, 2025 | 2,008.09 | 2,010.5 | 2,010.5 | 2,010.5 | 1,988.34 | 863 |
| November 13, 2025 | 2,022.11 | 2,000.5 | 2,000.5 | 2,024.5 | 1,993 | 8,365 |
| November 12, 2025 | 1,967.46 | 2,024.25 | 2,024.25 | 2,030.2 | 1,967.46 | 141,576 |
| November 11, 2025 | 2,017.57 | 1,998.5 | 1,998.5 | 2,017.57 | 1,998.5 | 914 |
| November 10, 2025 | 1,986 | 1,992.75 | 1,992.75 | 1,993.5 | 1,974.21 | 2,112 |
| November 07, 2025 | 1,988.5 | 1,974.25 | 1,974.25 | 1,988.5 | 1,974.25 | 36 |
| November 06, 2025 | 2,056.5 | 2,020.5 | 2,020.5 | 2,056.5 | 2,012.28 | 998 |
| November 05, 2025 | 2,061 | 2,056 | 2,056 | 2,061 | 2,055.5 | 550 |
| November 04, 2025 | 2,060.5 | 2,071.5 | 2,071.5 | 2,071.5 | 2,060.5 | 1,590 |
| November 03, 2025 | 2,675.49 | 2,675.49 | 2,675.49 | 2,675.49 | 2,675.49 | 2,027 |
| October 31, 2025 | 2,035 | 2,045.5 | 2,045.5 | 2,072 | 2,032 | 1,615 |
| October 30, 2025 | 2,045.86 | 2,049.25 | 2,049.25 | 2,049.25 | 2,045.86 | 244 |
| October 29, 2025 | 2,046.5 | 2,051 | 2,051 | 2,061.65 | 2,042.22 | 9,503 |
| October 28, 2025 | 2,053 | 2,048.25 | 2,048.25 | 2,053 | 2,019.61 | 2,358 |
| October 27, 2025 | 1,967 | 2,052.25 | 2,052.25 | 2,054 | 1,967 | 41,512 |
| October 24, 2025 | 1,966.5 | 1,966.5 | 1,966.5 | 1,966.5 | 1,966.5 | 0 |
| October 23, 2025 | 1,935.8 | 1,940.25 | 1,940.25 | 1,950 | 1,933.5 | 1,389 |
| October 22, 2025 | 1,922 | 1,903.25 | 1,903.25 | 1,922 | 1,903.25 | 518 |
| October 21, 2025 | 1,901 | 1,899.5 | 1,899.5 | 1,901 | 1,899.5 | 1,909 |
| October 17, 2025 | 1,908.5 | 1,929.25 | 1,929.25 | 1,929.25 | 1,908.5 | 80 |
| October 16, 2025 | 1,953 | 1,953 | 1,953 | 1,953 | 1,953 | 0 |
| October 15, 2025 | 1,984.09 | 1,964.25 | 1,964.25 | 1,984.09 | 1,956 | 1,313 |
| October 14, 2025 | 2,007.55 | 1,984.5 | 1,984.5 | 2,007.55 | 1,975.5 | 906 |
| October 13, 2025 | 1,966 | 1,970.25 | 1,970.25 | 1,970.25 | 1,966 | 354 |
| October 10, 2025 | 1,940 | 1,934.75 | 1,934.75 | 1,968 | 1,934.75 | 1,293 |
| October 09, 2025 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | 0 |
| October 08, 2025 | 1,890 | 1,879.25 | 1,879.25 | 1,890 | 1,879.25 | 61 |
| October 07, 2025 | 1,872.5 | 1,866.5 | 1,866.5 | 1,872.5 | 1,866.5 | 724 |
| October 06, 2025 | 1,889 | 1,869.5 | 1,869.5 | 1,892.5 | 1,869.5 | 18 |
| October 03, 2025 | 1,848.86 | 1,848.5 | 1,848.5 | 1,848.86 | 1,848.5 | 866 |
| October 02, 2025 | 1,830 | 1,837.5 | 1,837.5 | 1,846.16 | 1,827.55 | 1,740 |
| October 01, 2025 | 1,868 | 1,849.25 | 1,849.25 | 1,871 | 1,849.25 | 752 |
| September 30, 2025 | 1,869.25 | 1,869.25 | 1,869.25 | 1,869.25 | 1,869.25 | 0 |
| September 29, 2025 | 1,904.1 | 1,892.5 | 1,892.5 | 1,904.1 | 1,892.5 | 524 |
| September 26, 2025 | 1,883.5 | 1,883.5 | 1,883.5 | 1,883.5 | 1,883.5 | 0 |
| September 25, 2025 | 1,901.4 | 1,886 | 1,886 | 1,901.4 | 1,886 | 1,050 |
| September 24, 2025 | 1,868.5 | 1,881.25 | 1,881.25 | 1,881.25 | 1,868.5 | 563 |
| September 23, 2025 | 1,858 | 1,865.25 | 1,865.25 | 1,872 | 1,858 | 399 |
| September 22, 2025 | 1,853.5 | 1,856.5 | 1,856.5 | 1,858 | 1,826.58 | 2,122 |
| September 19, 2025 | 1,850.04 | 1,857.25 | 1,857.25 | 1,882 | 1,850.04 | 2,580 |
| September 18, 2025 | 1,874.18 | 1,861.25 | 1,861.25 | 1,874.41 | 1,861.25 | 258 |
| September 17, 2025 | 1,858 | 1,836.5 | 1,836.5 | 1,858 | 1,836.5 | 938 |
| September 16, 2025 | 1,849.75 | 1,849.75 | 1,849.75 | 1,849.75 | 1,849.75 | 0 |
| September 15, 2025 | 1,848.5 | 1,849.5 | 1,849.5 | 1,860.5 | 1,838.08 | 500 |
| September 12, 2025 | 1,831.5 | 1,856.25 | 1,856.25 | 1,856.25 | 1,831.5 | 2 |
| September 11, 2025 | 1,864.5 | 1,874.5 | 1,874.5 | 1,874.5 | 1,861.55 | 994 |