4,679.50
-52.5(-1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,722.5 | 4,679.5 | 4,679.5 | 4,734.5 | 4,679.5 | 2,044 |
| December 03, 2025 | 4,748.5 | 4,732 | 4,732 | 4,752.5 | 4,722 | 7,385 |
| December 02, 2025 | 4,774 | 4,772 | 4,772 | 4,787.05 | 4,771 | 3,885 |
| December 01, 2025 | 4,838.5 | 4,805.25 | 4,805.25 | 4,839.5 | 4,797.5 | 149,834 |
| November 28, 2025 | 4,880 | 4,827.25 | 4,827.25 | 4,893.75 | 4,825.5 | 917 |
| November 27, 2025 | 4,844.5 | 4,847 | 4,847 | 4,866 | 4,844.5 | 422 |
| November 26, 2025 | 4,896.71 | 4,863.75 | 4,863.75 | 4,904.68 | 4,856.5 | 495 |
| November 25, 2025 | 4,815.57 | 4,863 | 4,863 | 4,867.5 | 4,813 | 588 |
| November 24, 2025 | 4,804.66 | 4,834.75 | 4,834.75 | 4,835.65 | 4,776.5 | 2,132 |
| November 21, 2025 | 4,708.5 | 4,778.5 | 4,778.5 | 4,778.5 | 4,708.5 | 615 |
| November 20, 2025 | 4,739 | 4,739.25 | 4,739.25 | 4,739.65 | 4,732.55 | 92 |
| November 19, 2025 | 4,728 | 4,729.25 | 4,729.25 | 4,746.17 | 4,728 | 7,096 |
| November 18, 2025 | 4,678.5 | 4,712 | 4,712 | 4,712 | 4,676 | 1,700 |
| November 17, 2025 | 4,687.5 | 4,713.5 | 4,713.5 | 4,714.45 | 4,686.5 | 92 |
| November 14, 2025 | 4,730 | 4,702.5 | 4,702.5 | 4,730.5 | 4,677 | 1,316 |
| November 13, 2025 | 4,743 | 4,747.25 | 4,747.25 | 4,766 | 4,712.5 | 1,697 |
| November 12, 2025 | 4,674.5 | 4,714.75 | 4,714.75 | 4,736 | 4,664.5 | 1,241 |
| November 11, 2025 | 4,566 | 4,610 | 4,610 | 4,610 | 4,566 | 631 |
| November 10, 2025 | 4,534.5 | 4,528.25 | 4,528.25 | 4,558.5 | 4,511.23 | 73 |
| November 07, 2025 | 4,534.5 | 4,497.5 | 4,497.5 | 4,534.5 | 4,481.5 | 463 |
| November 06, 2025 | 4,532.2 | 4,518 | 4,518 | 4,539.5 | 4,516.5 | 1,278 |
| November 05, 2025 | 4,532.1 | 4,525.25 | 4,525.25 | 4,540.49 | 4,525.25 | 1,472 |
| November 04, 2025 | 4,467 | 4,528.25 | 4,528.25 | 4,533.6 | 4,458 | 7,051 |
| November 03, 2025 | 4,478.5 | 4,441.75 | 4,441.75 | 4,480 | 4,434 | 204 |
| October 31, 2025 | 4,440 | 4,461.25 | 4,461.25 | 4,461.25 | 4,440 | 288 |
| October 30, 2025 | 4,462.5 | 4,491 | 4,491 | 4,491 | 4,445 | 16,546 |
| October 29, 2025 | 4,471 | 4,472.5 | 4,472.5 | 4,472.5 | 4,451.65 | 66 |
| October 28, 2025 | 4,469.5 | 4,464.75 | 4,464.75 | 4,494.06 | 4,464.75 | 301 |
| October 27, 2025 | 4,494.5 | 4,448.25 | 4,448.25 | 4,494.5 | 4,446.11 | 877 |
| October 24, 2025 | 4,453.55 | 4,479 | 4,479 | 4,479 | 4,453.55 | 845 |
| October 23, 2025 | 4,447.5 | 4,444.5 | 4,444.5 | 4,450.7 | 4,433 | 327 |
| October 22, 2025 | 4,461.08 | 4,456.25 | 4,456.25 | 4,462.5 | 4,436 | 330 |
| October 21, 2025 | 4,395.96 | 4,416.5 | 4,416.5 | 4,426.03 | 4,388.1 | 129 |
| October 20, 2025 | 4,361.75 | 4,373.5 | 4,373.5 | 4,373.98 | 4,343.45 | 442 |
| October 17, 2025 | 4,268 | 4,326 | 4,326 | 4,326 | 4,266 | 1,470 |
| October 16, 2025 | 4,326.65 | 4,336.5 | 4,336.5 | 4,354.1 | 4,316.5 | 253 |
| October 15, 2025 | 4,342.9 | 4,333.75 | 4,333.75 | 4,357.55 | 4,333 | 549 |
| October 14, 2025 | 4,334.9 | 4,328 | 4,328 | 4,335.55 | 4,328 | 24 |
| October 13, 2025 | 4,365 | 4,357.75 | 4,357.75 | 4,365 | 4,330 | 244 |
| October 10, 2025 | 4,410.64 | 4,371.75 | 4,371.75 | 4,428.9 | 4,371.75 | 1,055 |
| October 09, 2025 | 4,400.99 | 4,426 | 4,426 | 4,426 | 4,399.22 | 453 |
| October 08, 2025 | 4,406.5 | 4,384 | 4,384 | 4,406.5 | 4,364.75 | 449 |
| October 07, 2025 | 4,358.04 | 4,357.5 | 4,357.5 | 4,366.85 | 4,344.5 | 418 |
| October 06, 2025 | 4,401.5 | 4,369.5 | 4,369.5 | 4,401.5 | 4,359.1 | 3,774 |
| October 03, 2025 | 4,343.5 | 4,381.5 | 4,381.5 | 4,400 | 4,335.35 | 4,863 |
| October 02, 2025 | 4,315.32 | 4,323.5 | 4,323.5 | 4,336 | 4,311 | 2,491 |
| October 01, 2025 | 4,189 | 4,288.25 | 4,288.25 | 4,288.25 | 4,188.5 | 32,176 |
| September 30, 2025 | 4,147.9 | 4,146 | 4,146 | 4,152.05 | 4,145.95 | 1,373 |
| September 29, 2025 | 4,115 | 4,116.5 | 4,116.5 | 4,116.5 | 4,088.23 | 647 |
| September 26, 2025 | 4,099 | 4,093 | 4,093 | 4,107.69 | 4,093 | 1,492 |
| September 25, 2025 | 4,129.5 | 4,088.5 | 4,088.5 | 4,133.5 | 4,084.5 | 940 |
| September 24, 2025 | 4,128.06 | 4,141 | 4,141 | 4,141 | 4,128.06 | 565 |
| September 23, 2025 | 4,119.7 | 4,135 | 4,135 | 4,135 | 4,118 | 80 |
| September 22, 2025 | 4,132.05 | 4,134.75 | 4,134.75 | 4,134.75 | 4,115 | 1,717 |
| September 19, 2025 | 4,128.6 | 4,129 | 4,129 | 4,141.35 | 4,126.5 | 849 |
| September 18, 2025 | 4,092 | 4,113 | 4,113 | 4,124.7 | 4,089.53 | 278 |
| September 17, 2025 | 4,067.6 | 4,090 | 4,090 | 4,094.5 | 4,063.38 | 219 |
| September 16, 2025 | 4,074 | 4,077 | 4,077 | 4,077 | 4,054 | 152 |
| September 15, 2025 | 4,134 | 4,087.5 | 4,087.5 | 4,134 | 4,087.5 | 116 |
| September 12, 2025 | 4,155 | 4,155.5 | 4,155.5 | 4,177.5 | 4,155 | 110 |