3,244.00
+28(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,220 | 3,244 | 3,244 | 3,260 | 3,192 | 302,943 |
| November 06, 2025 | 3,240 | 3,216 | 3,216 | 3,240 | 3,190.68 | 446,103 |
| November 05, 2025 | 3,202 | 3,242 | 3,242 | 3,254 | 3,202 | 483,969 |
| November 04, 2025 | 3,246 | 3,202 | 3,202 | 3,246 | 3,199 | 1.27M |
| November 03, 2025 | 3,270 | 3,256 | 3,256 | 3,282 | 3,238 | 261,609 |
| October 31, 2025 | 3,292 | 3,276 | 3,276 | 3,304 | 3,256 | 423,386 |
| October 30, 2025 | 3,272 | 3,298 | 3,298 | 3,330 | 3,252 | 1.1M |
| October 29, 2025 | 3,280 | 3,268 | 3,268 | 3,292 | 3,264 | 525,573 |
| October 28, 2025 | 3,302 | 3,292 | 3,292 | 3,310 | 3,254 | 758,728 |
| October 27, 2025 | 3,316 | 3,300 | 3,300 | 3,330 | 3,300 | 539,675 |
| October 24, 2025 | 3,310 | 3,324 | 3,324 | 3,328 | 3,288 | 263,660 |
| October 23, 2025 | 3,284 | 3,304 | 3,304 | 3,312 | 3,270 | 335,010 |
| October 22, 2025 | 3,276 | 3,296 | 3,296 | 3,318 | 3,248 | 735,646 |
| October 21, 2025 | 3,270 | 3,254 | 3,254 | 3,282 | 3,250 | 363,525 |
| October 20, 2025 | 3,238 | 3,244 | 3,244 | 3,262 | 3,214 | 981,387 |
| October 17, 2025 | 3,222 | 3,256 | 3,256 | 3,262 | 3,210 | 472,759 |
| October 16, 2025 | 3,320 | 3,248 | 3,248 | 3,322 | 3,192 | 879,478 |
| October 15, 2025 | 3,376 | 3,328 | 3,328 | 3,386 | 3,326 | 467,071 |
| October 14, 2025 | 3,340 | 3,370 | 3,370 | 3,385 | 3,336 | 529,603 |
| October 13, 2025 | 3,390 | 3,350 | 3,350 | 3,404 | 3,330 | 534,570 |
| October 10, 2025 | 3,338 | 3,388 | 3,388 | 3,396 | 3,332 | 805,828 |
| October 09, 2025 | 3,318 | 3,330 | 3,330 | 3,342 | 3,302 | 984,382 |
| October 08, 2025 | 3,326 | 3,312 | 3,312 | 3,331.76 | 3,276 | 352,836 |
| October 07, 2025 | 3,330 | 3,314 | 3,314 | 3,344 | 3,310 | 990,903 |
| October 06, 2025 | 3,262 | 3,330 | 3,330 | 3,330 | 3,246.72 | 1.38M |
| October 03, 2025 | 3,344 | 3,268 | 3,268 | 3,348 | 3,248 | 636,242 |
| October 02, 2025 | 3,376 | 3,332 | 3,332 | 3,378 | 3,316 | 539,082 |
| October 01, 2025 | 3,330 | 3,376 | 3,376 | 3,376 | 3,328 | 377,138 |
| September 30, 2025 | 3,338 | 3,352 | 3,352 | 3,364 | 3,296 | 604,511 |
| September 29, 2025 | 3,238 | 3,314 | 3,314 | 3,330 | 3,224 | 663,875 |
| September 26, 2025 | 3,206 | 3,198 | 3,198 | 3,220 | 3,174.4 | 589,249 |
| September 25, 2025 | 3,174 | 3,182 | 3,182 | 3,198 | 3,154 | 1.56M |
| September 24, 2025 | 3,234 | 3,192 | 3,192 | 3,238 | 3,182 | 854,240 |
| September 23, 2025 | 3,304 | 3,230 | 3,230 | 3,304 | 3,230 | 1.08M |
| September 22, 2025 | 3,312 | 3,290 | 3,290 | 3,312 | 3,256 | 279,386 |
| September 19, 2025 | 3,326 | 3,312 | 3,312 | 3,332 | 3,282 | 1.47M |
| September 18, 2025 | 3,354 | 3,316 | 3,316 | 3,354 | 3,280 | 318,710 |
| September 17, 2025 | 3,308 | 3,354 | 3,354 | 3,390 | 3,302 | 797,543 |
| September 16, 2025 | 3,318 | 3,300 | 3,300 | 3,327.95 | 3,286.12 | 473,550 |
| September 15, 2025 | 3,324 | 3,322 | 3,322 | 3,338 | 3,302 | 229,604 |
| September 12, 2025 | 3,318 | 3,308 | 3,308 | 3,333.99 | 3,306.72 | 253,599 |
| September 11, 2025 | 3,312 | 3,304 | 3,304 | 3,332 | 3,296 | 415,275 |
| September 10, 2025 | 3,296 | 3,302 | 3,302 | 3,344.44 | 3,286 | 461,018 |
| September 09, 2025 | 3,320 | 3,290 | 3,290 | 3,322 | 3,252 | 566,355 |
| September 08, 2025 | 3,344 | 3,308 | 3,308 | 3,440 | 3,296 | 1.38M |
| September 05, 2025 | 3,414 | 3,341.19 | 3,341.19 | 3,442 | 3,308.85 | 271,253 |
| September 04, 2025 | 3,434 | 3,444 | 3,444 | 3,454 | 3,386 | 321,768 |
| September 03, 2025 | 3,548 | 3,524 | 3,409 | 3,562 | 3,480 | 771,421 |
| September 02, 2025 | 3,606 | 3,566 | 3,449.63 | 3,628 | 3,564 | 935,256 |
| September 01, 2025 | 3,622 | 3,604 | 3,486.39 | 3,642.7 | 3,590 | 456,643 |
| August 29, 2025 | 3,620 | 3,626 | 3,626 | 3,636 | 3,610 | 94,285 |
| August 28, 2025 | 3,656 | 3,612 | 3,612 | 3,662 | 3,580 | 749,232 |
| August 27, 2025 | 3,624 | 3,646 | 3,646 | 3,652 | 3,600.23 | 704,375 |
| August 26, 2025 | 3,590 | 3,634 | 3,634 | 3,644 | 3,590 | 1.23M |
| August 22, 2025 | 3,672 | 3,656 | 3,656 | 3,678 | 3,624 | 357,887 |
| August 21, 2025 | 3,672 | 3,678 | 3,678 | 3,686 | 3,650 | 317,931 |
| August 20, 2025 | 3,604 | 3,662 | 3,662 | 3,676.06 | 3,592 | 363,611 |
| August 19, 2025 | 3,586 | 3,590 | 3,590 | 3,594 | 3,552 | 509,423 |
| August 18, 2025 | 3,566 | 3,576 | 3,576 | 3,596 | 3,544 | 379,005 |
| August 15, 2025 | 3,618 | 3,566 | 3,566 | 3,634.97 | 3,550 | 861,092 |