2,680.00
-182.5(-6.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,840 | 2,680 | 2,680 | 2,840 | 2,670 | 337 |
| November 06, 2025 | 3,040 | 2,862.5 | 2,862.5 | 3,110 | 2,850 | 9,149 |
| November 05, 2025 | 2,935 | 3,020 | 3,020 | 3,029.98 | 2,930.39 | 2,076 |
| November 04, 2025 | 2,880 | 2,967.5 | 2,967.5 | 3,034.98 | 2,880 | 8,084 |
| November 03, 2025 | 3,195 | 3,120 | 3,120 | 3,210 | 3,105 | 22,307 |
| October 31, 2025 | 3,420 | 3,145 | 3,145 | 3,420 | 3,140 | 6,550 |
| October 30, 2025 | 3,655 | 3,417.5 | 3,417.5 | 3,680 | 3,130 | 8,848 |
| October 29, 2025 | 4,215 | 4,207.5 | 4,207.5 | 4,254.04 | 4,185.12 | 542 |
| October 28, 2025 | 4,180 | 4,210 | 4,210 | 4,230 | 4,180 | 350 |
| October 27, 2025 | 4,105 | 4,182.5 | 4,182.5 | 4,235 | 4,105 | 1,581 |
| October 24, 2025 | 4,055 | 4,005 | 4,005 | 4,074.5 | 4,005 | 251 |
| October 23, 2025 | 3,984.89 | 4,080 | 4,080 | 4,095 | 3,984.89 | 445 |
| October 22, 2025 | 4,060 | 3,952.5 | 3,952.5 | 4,060 | 3,952.5 | 206 |
| October 21, 2025 | 4,014.7 | 3,947.5 | 3,947.5 | 4,014.7 | 3,947.5 | 24 |
| October 20, 2025 | 3,845 | 3,940 | 3,940 | 3,940 | 3,845 | 46 |
| October 17, 2025 | 3,615 | 3,722.5 | 3,722.5 | 3,760 | 3,607.32 | 2,467 |
| October 16, 2025 | 3,760 | 3,825 | 3,825 | 3,884.94 | 3,760 | 145 |
| October 15, 2025 | 3,795 | 3,842.5 | 3,842.5 | 3,865.07 | 3,795 | 434 |
| October 14, 2025 | 3,765 | 3,795 | 3,795 | 3,795 | 3,665 | 1,439 |
| October 13, 2025 | 3,750 | 3,797.5 | 3,797.5 | 3,865 | 3,750 | 174 |
| October 10, 2025 | 3,985 | 3,800 | 3,800 | 4,053.49 | 3,800 | 183 |
| October 09, 2025 | 3,850 | 3,927.5 | 3,927.5 | 3,927.5 | 3,850 | 160 |
| October 08, 2025 | 3,804.95 | 3,832.5 | 3,832.5 | 3,845 | 3,785 | 62 |
| October 07, 2025 | 3,805 | 3,755 | 3,755 | 3,829.95 | 3,754.95 | 874 |
| October 06, 2025 | 3,810 | 3,667.5 | 3,667.5 | 3,845 | 3,565 | 382 |
| October 03, 2025 | 3,905 | 3,845 | 3,845 | 3,975 | 3,840 | 228 |
| October 02, 2025 | 3,895 | 3,862.5 | 3,862.5 | 3,909.92 | 3,862.5 | 453 |
| October 01, 2025 | 3,940 | 3,795 | 3,795 | 3,940 | 3,780 | 42 |
| September 30, 2025 | 3,995 | 3,997.5 | 3,997.5 | 4,000 | 3,945 | 50 |
| September 29, 2025 | 4,165 | 4,157.5 | 4,157.5 | 4,165 | 4,157.5 | 273 |
| September 26, 2025 | 4,214.7 | 4,117.5 | 4,117.5 | 4,240 | 4,117.5 | 273 |
| September 25, 2025 | 4,310 | 4,262.5 | 4,262.5 | 4,325 | 4,215 | 93 |
| September 24, 2025 | 4,290 | 4,287.5 | 4,287.5 | 4,290 | 4,287.5 | 35 |
| September 23, 2025 | 4,435 | 4,380 | 4,380 | 4,435 | 4,315 | 17 |
| September 22, 2025 | 4,395 | 4,502.5 | 4,502.5 | 4,502.5 | 4,395 | 178 |
| September 19, 2025 | 4,440 | 4,510 | 4,510 | 4,580 | 4,440 | 12 |
| September 18, 2025 | 4,552.5 | 4,552.5 | 4,552.5 | 4,552.5 | 4,552.5 | 0 |
| September 17, 2025 | 4,498.96 | 4,362.5 | 4,362.5 | 4,498.96 | 4,362.5 | 444 |
| September 16, 2025 | 4,255 | 4,360 | 4,360 | 4,389.58 | 4,255 | 54 |
| September 15, 2025 | 4,275 | 4,305 | 4,305 | 4,315 | 4,195 | 214 |
| September 12, 2025 | 4,255 | 4,180 | 4,180 | 4,255 | 4,180 | 10 |
| September 11, 2025 | 4,235 | 4,200 | 4,200 | 4,235 | 4,200 | 99 |
| September 10, 2025 | 4,364.61 | 4,245 | 4,245 | 4,364.61 | 4,245 | 30 |
| September 09, 2025 | 4,258.94 | 4,302.5 | 4,302.5 | 4,302.5 | 4,258.94 | 24 |
| September 08, 2025 | 4,269.19 | 4,302.5 | 4,302.5 | 4,302.5 | 4,264.07 | 71 |
| September 05, 2025 | 4,233.97 | 4,210 | 4,210 | 4,249.17 | 4,210 | 51 |
| September 04, 2025 | 4,030 | 4,275 | 4,275 | 4,275 | 4,030 | 87 |
| September 03, 2025 | 4,069.92 | 4,052.5 | 4,052.5 | 4,069.92 | 4,052.5 | 35 |
| September 02, 2025 | 4,045 | 4,017.5 | 4,017.5 | 4,070 | 4,017.5 | 17 |
| September 01, 2025 | 4,080 | 4,055 | 4,055 | 4,100 | 4,030 | 18 |
| August 29, 2025 | 4,195 | 4,107.5 | 4,107.5 | 4,195 | 4,107.5 | 16 |
| August 28, 2025 | 4,145 | 4,210 | 4,210 | 4,255 | 4,145 | 4 |
| August 27, 2025 | 4,289.32 | 4,207.5 | 4,207.5 | 4,289.32 | 4,207.5 | 104 |
| August 26, 2025 | 4,190 | 4,252.5 | 4,252.5 | 4,270 | 4,190 | 73 |
| August 22, 2025 | 4,195 | 4,257.5 | 4,257.5 | 4,257.5 | 4,195 | 12 |
| August 21, 2025 | 4,270 | 4,145 | 4,145 | 4,270 | 4,145 | 81 |
| August 20, 2025 | 4,245 | 4,145 | 4,145 | 4,245 | 4,050 | 743 |
| August 19, 2025 | 4,395 | 4,270 | 4,270 | 4,395 | 4,250 | 1,029 |
| August 18, 2025 | 4,525 | 4,400 | 4,400 | 4,705 | 4,369.6 | 418 |
| August 15, 2025 | 4,740 | 4,680 | 4,680 | 4,740 | 4,680 | 93 |