3,866.50
-30.25(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,827 | 3,866.5 | 3,866.5 | 3,873.5 | 3,817.5 | 1,484 |
| October 16, 2025 | 3,888 | 3,896.75 | 3,896.75 | 3,896.75 | 3,885.5 | 8,206 |
| October 15, 2025 | 3,875 | 3,870.75 | 3,870.75 | 3,886.15 | 3,870.75 | 716 |
| October 14, 2025 | 3,809 | 3,827.5 | 3,827.5 | 3,827.5 | 3,786.5 | 4,932 |
| October 13, 2025 | 3,833.5 | 3,860 | 3,860 | 3,860.5 | 3,833 | 5,512 |
| October 10, 2025 | 3,899 | 3,782.25 | 3,782.25 | 3,903.5 | 3,782.25 | 967 |
| October 09, 2025 | 3,901 | 3,896.5 | 3,896.5 | 3,901 | 3,887 | 5 |
| October 08, 2025 | 3,881.5 | 3,891.5 | 3,891.5 | 3,891.5 | 3,877 | 2,566 |
| October 07, 2025 | 3,900.1 | 3,880.25 | 3,880.25 | 3,917 | 3,880.25 | 1,629 |
| October 06, 2025 | 3,893.5 | 3,886.75 | 3,886.75 | 3,893.5 | 3,864.5 | 1,429 |
| October 03, 2025 | 3,874.5 | 3,870.25 | 3,870.25 | 3,884 | 3,870.25 | 17,674 |
| October 02, 2025 | 3,868.5 | 3,864.75 | 3,864.75 | 3,876 | 3,856 | 3,914 |
| October 01, 2025 | 3,788 | 3,816.75 | 3,816.75 | 3,816.75 | 3,788 | 4,830 |
| September 30, 2025 | 3,788.5 | 3,784.5 | 3,784.5 | 3,790.5 | 3,784.5 | 678 |
| September 29, 2025 | 3,795 | 3,790.25 | 3,790.25 | 3,795 | 3,781 | 1,050 |
| September 26, 2025 | 3,752.5 | 3,746.5 | 3,746.5 | 3,752.5 | 3,741.22 | 2,091 |
| September 25, 2025 | 3,783.5 | 3,792 | 3,792 | 3,792 | 3,783.23 | 478 |
| September 24, 2025 | 3,788.5 | 3,788.5 | 3,788.5 | 3,793 | 3,787 | 1,499 |
| September 23, 2025 | 3,763.5 | 3,786.5 | 3,786.5 | 3,786.5 | 3,763.5 | 980 |
| September 22, 2025 | 3,786.5 | 3,768.75 | 3,768.75 | 3,786.5 | 3,768.75 | 22 |
| September 19, 2025 | 3,756.5 | 3,770 | 3,770 | 3,775.5 | 3,756.5 | 3,920 |
| September 18, 2025 | 3,759 | 3,763 | 3,763 | 3,763.5 | 3,756.5 | 2 |
| September 17, 2025 | 3,757 | 3,754.75 | 3,754.75 | 3,762.5 | 3,749 | 2,691 |
| September 16, 2025 | 3,725 | 3,719.5 | 3,719.5 | 3,725 | 3,719.5 | 550 |
| September 15, 2025 | 3,709.5 | 3,711.25 | 3,711.25 | 3,711.25 | 3,699.5 | 41 |
| September 12, 2025 | 3,714.5 | 3,696.5 | 3,696.5 | 3,714.5 | 3,713.26 | 536 |
| September 11, 2025 | 3,674.5 | 3,692.25 | 3,692.25 | 3,690 | 3,674.5 | 7,144 |
| September 10, 2025 | 3,663.5 | 3,659 | 3,659 | 3,663.5 | 3,651.41 | 895 |
| September 09, 2025 | 3,611 | 3,624 | 3,624 | 3,624 | 3,601.5 | 534 |
| September 08, 2025 | 3,585 | 3,582.5 | 3,582.5 | 3,585 | 3,575 | 278 |
| September 05, 2025 | 3,558.5 | 3,545.5 | 3,545.5 | 3,562 | 3,545.5 | 503 |
| September 04, 2025 | 3,530 | 3,528 | 3,528 | 3,545 | 3,528 | 608 |
| September 03, 2025 | 3,560.5 | 3,543 | 3,543 | 3,560.56 | 3,543 | 8 |
| September 02, 2025 | 3,539.5 | 3,539.25 | 3,539.25 | 3,539.5 | 3,539.25 | 0 |
| September 01, 2025 | 3,526.88 | 3,512 | 3,512 | 3,527.5 | 3,512 | 28 |
| August 29, 2025 | 3,505.5 | 3,510.75 | 3,510.75 | 3,528.5 | 3,505.5 | 1,927 |
| August 28, 2025 | 3,528 | 3,525.25 | 3,525.25 | 3,528.5 | 3,525.25 | 667 |
| August 27, 2025 | 3,528.5 | 3,520 | 3,520 | 3,528.5 | 3,520 | 282 |
| August 26, 2025 | 3,590.5 | 3,559 | 3,559 | 3,590.5 | 3,552.5 | 834 |
| August 22, 2025 | 3,549 | 3,569.75 | 3,569.75 | 3,574.5 | 3,549 | 3,567 |
| August 21, 2025 | 3,534.5 | 3,536.75 | 3,536.75 | 3,536.75 | 3,521 | 6,583 |
| August 20, 2025 | 3,521.5 | 3,523.25 | 3,523.25 | 3,526.1 | 3,521 | 2 |
| August 19, 2025 | 3,550.5 | 3,540.75 | 3,540.75 | 3,552.5 | 3,540.75 | 125 |
| August 18, 2025 | 3,571 | 3,549 | 3,549 | 3,571 | 3,536 | 38 |
| August 15, 2025 | 3,537 | 3,519 | 3,519 | 3,537 | 3,519 | 2 |
| August 14, 2025 | 3,526 | 3,518.5 | 3,518.5 | 3,526.5 | 3,518.5 | 389 |
| August 13, 2025 | 3,553 | 3,560.75 | 3,560.75 | 3,563 | 3,553 | 2,678 |
| August 12, 2025 | 3,519 | 3,515.5 | 3,515.5 | 3,519 | 3,500 | 0 |
| August 11, 2025 | 3,507 | 3,514 | 3,514 | 3,514 | 3,504.5 | 1,413 |
| August 08, 2025 | 3,506 | 3,502 | 3,502 | 3,506 | 3,502 | 2,502 |
| August 07, 2025 | 3,553 | 3,524.25 | 3,524.25 | 3,553 | 3,524.25 | 1 |
| August 06, 2025 | 3,523 | 3,497.5 | 3,497.5 | 3,523 | 3,497.5 | 2 |
| August 05, 2025 | 3,533 | 3,514.75 | 3,514.75 | 3,533.5 | 3,514.75 | 750 |
| August 04, 2025 | 3,502 | 3,506.25 | 3,506.25 | 3,512.5 | 3,502 | 2 |
| August 01, 2025 | 3,507 | 3,477.5 | 3,477.5 | 3,507 | 3,477.5 | 2 |
| July 31, 2025 | 3,548.5 | 3,533.75 | 3,533.75 | 3,555.5 | 3,533.75 | 4 |
| July 30, 2025 | 3,548 | 3,538 | 3,538 | 3,548 | 3,534.5 | 2,829 |
| July 29, 2025 | 3,545.5 | 3,542.25 | 3,542.25 | 3,555 | 3,542.25 | 1,268 |
| July 28, 2025 | 3,551.5 | 3,528 | 3,528 | 3,551.5 | 3,521.03 | 86 |
| July 25, 2025 | 3,514 | 3,526.25 | 3,526.25 | 3,526.25 | 3,514 | 3,197 |