3,878.75
-41.75(-1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,927 | 3,878.75 | 3,878.75 | 3,931 | 3,878.5 | 22,164 |
| November 06, 2025 | 3,948 | 3,920.5 | 3,920.5 | 3,966.08 | 3,920.5 | 1,308 |
| November 05, 2025 | 3,940.5 | 3,968.25 | 3,968.25 | 3,968.25 | 3,940.25 | 4,335 |
| November 04, 2025 | 3,954.5 | 3,958.5 | 3,958.5 | 3,964 | 3,948 | 4,224 |
| November 03, 2025 | 3,987 | 3,983.5 | 3,983.5 | 4,000.51 | 3,976 | 17,779 |
| October 31, 2025 | 4,024 | 3,983 | 3,983 | 4,024 | 3,978 | 1,360 |
| October 30, 2025 | 4,044 | 4,024.75 | 4,024.75 | 4,044 | 4,014.16 | 11,732 |
| October 29, 2025 | 4,039.81 | 4,032.75 | 4,032.75 | 4,040.5 | 4,032.11 | 2,066 |
| October 28, 2025 | 4,003.5 | 4,014 | 4,014 | 4,015.5 | 4,003.5 | 11,747 |
| October 27, 2025 | 3,985.5 | 3,993.25 | 3,993.25 | 4,001.5 | 3,985.5 | 276 |
| October 24, 2025 | 3,932.5 | 3,957.25 | 3,957.25 | 3,957.25 | 3,926 | 21,788 |
| October 23, 2025 | 3,915.5 | 3,915.5 | 3,915.5 | 3,915.5 | 3,903.5 | 21,313 |
| October 22, 2025 | 3,921.17 | 3,904.5 | 3,904.5 | 3,925.2 | 3,904.5 | 548 |
| October 21, 2025 | 3,910.03 | 3,916 | 3,916 | 3,919.33 | 3,910.03 | 3,729 |
| October 20, 2025 | 3,883 | 3,916.5 | 3,916.5 | 3,916.5 | 3,879.95 | 1,889 |
| October 17, 2025 | 3,814.5 | 3,843 | 3,843 | 3,861 | 3,790 | 1,147 |
| October 16, 2025 | 3,880 | 3,871.75 | 3,871.75 | 3,887.5 | 3,871 | 1,873 |
| October 15, 2025 | 3,866 | 3,876.5 | 3,876.5 | 3,887 | 3,863 | 2,554 |
| October 14, 2025 | 3,817.5 | 3,835 | 3,835 | 3,836.19 | 3,804 | 35,098 |
| October 13, 2025 | 3,853 | 3,850 | 3,850 | 3,862.5 | 3,832 | 19,074 |
| October 10, 2025 | 3,910.5 | 3,852.5 | 3,852.5 | 3,915.12 | 3,852.5 | 2,258 |
| October 09, 2025 | 3,917.5 | 3,901.5 | 3,901.5 | 3,922 | 3,901.5 | 2,035 |
| October 08, 2025 | 3,899.5 | 3,915.5 | 3,915.5 | 3,915.5 | 3,898 | 4,785 |
| October 07, 2025 | 3,910.5 | 3,899 | 3,899 | 3,917.67 | 3,899 | 1,718 |
| October 06, 2025 | 3,908 | 3,907.25 | 3,907.25 | 3,912.5 | 3,902.5 | 4,549 |
| October 03, 2025 | 3,907 | 3,911.5 | 3,911.5 | 3,911.5 | 3,895.38 | 1,696 |
| October 02, 2025 | 3,891 | 3,883 | 3,883 | 3,896.12 | 3,883 | 8,116 |
| October 01, 2025 | 3,844 | 3,871.5 | 3,871.5 | 3,871.5 | 3,843.88 | 26,337 |
| September 30, 2025 | 3,851.5 | 3,851 | 3,850.5 | 3,859.17 | 3,845 | 1,519 |
| September 29, 2025 | 3,857.5 | 3,854 | 3,854 | 3,863 | 3,854 | 10,611 |
| September 26, 2025 | 3,832.5 | 3,833.5 | 3,833.5 | 3,843.5 | 3,822.5 | 23,826 |
| September 25, 2025 | 3,834.5 | 3,820 | 3,820 | 3,837.5 | 3,816.72 | 1,065 |
| September 24, 2025 | 3,859.48 | 3,844.5 | 3,844.5 | 3,859.48 | 3,844.5 | 10,599 |
| September 23, 2025 | 3,873 | 3,867.5 | 3,867.5 | 3,874.54 | 3,863 | 1,041 |
| September 22, 2025 | 3,841.5 | 3,855 | 3,855 | 3,855 | 3,833 | 1,564 |
| September 19, 2025 | 3,826.5 | 3,830.25 | 3,830.25 | 3,841.5 | 3,826.09 | 6,720 |
| September 18, 2025 | 3,821 | 3,834 | 3,834 | 3,839 | 3,821 | 3,951 |
| September 17, 2025 | 3,797.5 | 3,801.25 | 3,801.25 | 3,808.5 | 3,796.5 | 4,023 |
| September 16, 2025 | 3,810 | 3,803.25 | 3,803.25 | 3,823.5 | 3,803.25 | 1,758 |
| September 15, 2025 | 3,799.5 | 3,807 | 3,807 | 3,810 | 3,794.5 | 37,998 |
| September 12, 2025 | 3,801.5 | 3,796.75 | 3,796.75 | 3,801.5 | 3,788.5 | 11,244 |
| September 11, 2025 | 3,767 | 3,790 | 3,790 | 3,790.07 | 3,761.5 | 42,464 |
| September 10, 2025 | 3,759.5 | 3,755.5 | 3,755.5 | 3,773.55 | 3,753.5 | 17,799 |
| September 09, 2025 | 3,753.17 | 3,750 | 3,750 | 3,753.23 | 3,748.5 | 660 |
| September 08, 2025 | 3,748.73 | 3,752.75 | 3,752.75 | 3,752.75 | 3,741 | 5,680 |
| September 05, 2025 | 3,772 | 3,735.5 | 3,735.5 | 3,772 | 3,735.5 | 18,962 |
| September 04, 2025 | 3,740.89 | 3,750.5 | 3,750.5 | 3,750.5 | 3,736.23 | 394 |
| September 03, 2025 | 3,722.08 | 3,730.25 | 3,730.25 | 3,736.5 | 3,722 | 15,272 |
| September 02, 2025 | 3,735.5 | 3,686.75 | 3,686.75 | 3,735.5 | 3,686.75 | 3,959 |
| September 01, 2025 | 3,737.28 | 3,747 | 3,747 | 3,747 | 3,737.28 | 11,701 |
| August 29, 2025 | 3,756.5 | 3,736 | 3,736 | 3,756.5 | 3,732.84 | 35,491 |
| August 28, 2025 | 3,750 | 3,742.25 | 3,742.25 | 3,753.97 | 3,740 | 23,060 |
| August 27, 2025 | 3,741 | 3,745.75 | 3,745.75 | 3,746.5 | 3,739.5 | 3,857 |
| August 26, 2025 | 3,721.5 | 3,723.5 | 3,723.5 | 3,727.5 | 3,710 | 451 |
| August 22, 2025 | 3,681.5 | 3,744.5 | 3,744.5 | 3,744.5 | 3,681.5 | 3,375 |
| August 21, 2025 | 3,704 | 3,694.25 | 3,694.25 | 3,704 | 3,683 | 4,013 |
| August 20, 2025 | 3,705.5 | 3,692.5 | 3,692.5 | 3,709.5 | 3,678 | 10,459 |
| August 19, 2025 | 3,723.5 | 3,719.75 | 3,719.75 | 3,734.84 | 3,706.5 | 10,628 |
| August 18, 2025 | 3,719.5 | 3,726 | 3,726 | 3,733.5 | 3,719.5 | 2,562 |
| August 15, 2025 | 3,750.12 | 3,734 | 3,734 | 3,750.5 | 3,733 | 13,957 |
