4,028.50
+165(+4.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,889 | 4,028.5 | 4,028.5 | 4,116 | 3,889 | 552 |
| November 06, 2025 | 4,088 | 3,863.5 | 3,863.5 | 4,088 | 3,771 | 86 |
| November 05, 2025 | 3,816 | 3,817 | 3,817 | 3,883 | 3,752 | 250 |
| November 04, 2025 | 4,042.38 | 3,863 | 3,863 | 4,042.38 | 3,688 | 1,259 |
| November 03, 2025 | 4,355 | 3,931.5 | 3,931.5 | 4,434 | 3,931.5 | 2,984 |
| October 31, 2025 | 4,490 | 4,677.5 | 4,677.5 | 4,677.5 | 4,490 | 189 |
| October 30, 2025 | 4,520 | 4,559.5 | 4,559.5 | 4,559.5 | 4,478 | 125 |
| October 29, 2025 | 4,708 | 4,479 | 4,479 | 4,779 | 4,418 | 605 |
| October 28, 2025 | 4,279 | 4,842.5 | 4,842.5 | 4,842.5 | 4,166 | 3,560 |
| October 27, 2025 | 4,221 | 4,282 | 4,282 | 4,311 | 4,160 | 527 |
| October 24, 2025 | 3,999 | 4,178.5 | 4,178.5 | 4,199 | 3,999 | 3,277 |
| October 23, 2025 | 4,110 | 4,104 | 4,104 | 4,161 | 4,067 | 1,362 |
| October 22, 2025 | 4,008 | 4,155.5 | 4,155.5 | 4,155.5 | 3,994 | 1,868 |
| October 21, 2025 | 3,853 | 3,891 | 3,891 | 4,075 | 3,853 | 619 |
| October 20, 2025 | 3,789 | 3,945 | 3,945 | 3,960 | 3,789 | 14 |
| October 17, 2025 | 3,917 | 3,967 | 3,967 | 3,967 | 3,689 | 575 |
| October 16, 2025 | 3,759 | 3,838 | 3,838 | 3,838 | 3,759 | 47 |
| October 15, 2025 | 3,720 | 3,772 | 3,772 | 3,814 | 3,720 | 77 |
| October 14, 2025 | 3,569 | 3,721 | 3,721 | 3,721 | 3,539 | 279 |
| October 13, 2025 | 3,628 | 3,655.5 | 3,655.5 | 3,705 | 3,575 | 703 |
| October 10, 2025 | 3,772 | 3,829.5 | 3,829.5 | 3,933 | 3,772 | 1,810 |
| October 09, 2025 | 3,930 | 3,758 | 3,758 | 3,930 | 3,701 | 1,918 |
| October 08, 2025 | 3,688 | 3,687 | 3,687 | 3,709 | 3,661 | 180 |
| October 07, 2025 | 3,625 | 3,616.5 | 3,616.5 | 3,693 | 3,534 | 523 |
| October 06, 2025 | 3,599 | 3,627 | 3,627 | 3,797 | 3,588 | 821 |
| October 03, 2025 | 3,769 | 3,685.5 | 3,685.5 | 3,769 | 3,685.5 | 28 |
| October 02, 2025 | 3,850 | 3,727 | 3,727 | 3,850 | 3,711 | 548 |
| October 01, 2025 | 3,909 | 3,921 | 3,921 | 3,951 | 3,867 | 1,021 |
| September 30, 2025 | 3,750 | 3,910 | 3,910 | 3,910 | 3,740 | 855 |
| September 29, 2025 | 3,859 | 3,859 | 3,859 | 3,859 | 3,859 | 0 |
| September 26, 2025 | 3,745 | 3,865 | 3,865 | 3,920 | 3,745 | 302 |
| September 25, 2025 | 3,854 | 3,756 | 3,756 | 3,854 | 3,716 | 1,302 |
| September 24, 2025 | 3,653 | 3,689 | 3,689 | 3,703 | 3,616 | 84 |
| September 23, 2025 | 3,647 | 3,644.5 | 3,644.5 | 3,742 | 3,644.5 | 1,083 |
| September 22, 2025 | 3,755 | 3,752.5 | 3,752.5 | 3,796 | 3,650 | 1,026 |
| September 19, 2025 | 3,624 | 3,781.5 | 3,781.5 | 3,928 | 3,624 | 87 |
| September 18, 2025 | 3,836 | 3,751 | 3,751 | 3,882 | 3,704 | 660 |
| September 17, 2025 | 4,038 | 3,926.5 | 3,926.5 | 4,038 | 3,926.5 | 0 |
| September 16, 2025 | 3,971 | 3,990.5 | 3,990.5 | 4,025 | 3,781 | 3,273 |
| September 15, 2025 | 4,090 | 4,082 | 4,082 | 4,198 | 4,056 | 928 |
| September 12, 2025 | 4,128 | 4,197.5 | 4,197.5 | 4,202 | 4,128 | 3,231 |
| September 11, 2025 | 4,014 | 4,114.5 | 4,114.5 | 4,114.5 | 4,014 | 1,031 |
| September 10, 2025 | 3,940 | 4,066.5 | 4,066.5 | 4,172 | 3,940 | 3,875 |
| September 09, 2025 | 4,102 | 4,234.5 | 4,234.5 | 4,264 | 4,102 | 2,972 |
| September 08, 2025 | 4,175 | 4,121 | 4,121 | 4,180 | 4,121 | 1,038 |
| September 05, 2025 | 4,144 | 4,195 | 4,195 | 4,231 | 4,134 | 1,737 |
| September 04, 2025 | 4,170 | 4,210.5 | 4,210.5 | 4,275 | 4,106 | 1,970 |
| September 03, 2025 | 4,342 | 4,087 | 4,087 | 4,342 | 4,047 | 121 |
| September 02, 2025 | 4,150 | 4,154.5 | 4,154.5 | 4,174 | 3,852 | 3,345 |
| September 01, 2025 | 4,391 | 4,224 | 4,224 | 4,391 | 4,133 | 287 |
| August 29, 2025 | 4,446 | 4,320.5 | 4,320.5 | 4,446 | 4,161 | 250 |
| August 28, 2025 | 4,556 | 4,272.5 | 4,272.5 | 4,556 | 4,175 | 904 |
| August 27, 2025 | 4,444 | 4,454 | 4,454 | 4,509 | 4,350 | 1,264 |
| August 26, 2025 | 4,345 | 4,264.5 | 4,264.5 | 4,345 | 3,988 | 1,420 |
| August 22, 2025 | 4,212 | 4,351.5 | 4,351.5 | 4,416 | 4,212 | 394 |
| August 21, 2025 | 4,477 | 4,333 | 4,333 | 4,477 | 4,284 | 711 |
| August 20, 2025 | 4,082 | 4,344 | 4,344 | 4,344 | 4,080 | 2,657 |
| August 19, 2025 | 4,269 | 4,158.5 | 4,158.5 | 4,269 | 4,111 | 235 |
| August 18, 2025 | 4,097 | 4,137 | 4,137 | 4,166 | 4,014 | 691 |
| August 15, 2025 | 4,152 | 4,023.5 | 4,023.5 | 4,152 | 3,951 | 60 |
