3,565.25
-10.75(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,536 | 3,565.25 | 3,565.25 | 3,565.25 | 3,536 | 300 |
| October 16, 2025 | 3,564.5 | 3,576 | 3,576 | 3,586.86 | 3,564.5 | 5,641 |
| October 15, 2025 | 3,547.6 | 3,567.75 | 3,567.75 | 3,567.75 | 3,547.6 | 168 |
| October 14, 2025 | 3,522.08 | 3,545.25 | 3,545.25 | 3,547 | 3,522.08 | 7,396 |
| October 13, 2025 | 3,527.52 | 3,525 | 3,525 | 3,527.52 | 3,525 | 424 |
| October 10, 2025 | 3,532.57 | 3,518 | 3,518 | 3,532.57 | 3,513.5 | 1,118 |
| October 09, 2025 | 3,547 | 3,540.5 | 3,540.5 | 3,547 | 3,538.02 | 9,351 |
| October 08, 2025 | 3,555.5 | 3,546.75 | 3,546.75 | 3,555.5 | 3,540.5 | 1,519 |
| October 07, 2025 | 3,546.5 | 3,544.25 | 3,544.25 | 3,546.5 | 3,540.62 | 11,427 |
| October 06, 2025 | 3,541.6 | 3,544.5 | 3,544.5 | 3,544.5 | 3,541.6 | 7,353 |
| October 03, 2025 | 3,551.5 | 3,553.75 | 3,553.75 | 3,555.44 | 3,551.5 | 1,231 |
| October 02, 2025 | 3,540.12 | 3,542.25 | 3,542.25 | 3,547.14 | 3,540.12 | 325 |
| October 01, 2025 | 3,535.83 | 3,538.75 | 3,538.75 | 3,543.64 | 3,533.04 | 2,911 |
| September 30, 2025 | 3,540.5 | 3,540 | 3,540 | 3,540.61 | 3,540 | 5,810 |
| September 29, 2025 | 3,543.5 | 3,543.5 | 3,543.5 | 3,543.5 | 3,543.5 | 0 |
| September 26, 2025 | 3,543.18 | 3,546.75 | 3,546.75 | 3,546.75 | 3,541.96 | 28 |
| September 25, 2025 | 3,554.5 | 3,541.5 | 3,541.5 | 3,554.5 | 3,541 | 10 |
| September 24, 2025 | 3,548.55 | 3,544.25 | 3,544.25 | 3,549.06 | 3,540.08 | 417 |
| September 23, 2025 | 3,538.68 | 3,543.75 | 3,543.75 | 3,548.24 | 3,538.68 | 217 |
| September 22, 2025 | 3,546.23 | 3,546 | 3,546 | 3,548.5 | 3,535 | 591 |
| September 19, 2025 | 3,546.77 | 3,544.25 | 3,544.25 | 3,550 | 3,539.15 | 4,676 |
| September 18, 2025 | 3,541 | 3,542.75 | 3,542.75 | 3,546.35 | 3,535 | 597 |
| September 17, 2025 | 3,534.84 | 3,528.5 | 3,528.5 | 3,534.84 | 3,525.01 | 1,388 |
| September 16, 2025 | 3,534.48 | 3,529.75 | 3,529.75 | 3,541.63 | 3,529.75 | 823 |
| September 15, 2025 | 3,518 | 3,536.25 | 3,536.25 | 3,536.25 | 3,518 | 1,110 |
| September 12, 2025 | 3,526 | 3,526 | 3,526 | 3,526 | 3,526 | 0 |
| September 11, 2025 | 3,518.78 | 3,519 | 3,519 | 3,525.47 | 3,512.65 | 1,740 |
| September 10, 2025 | 3,565 | 3,574 | 3,520.83 | 3,574 | 3,562.34 | 6,172 |
| September 09, 2025 | 3,561 | 3,558.25 | 3,558.25 | 3,561 | 3,558.25 | 330 |
| September 08, 2025 | 3,557.1 | 3,555.25 | 3,555.25 | 3,557.1 | 3,555.25 | 30 |
| September 05, 2025 | 3,553.5 | 3,550.5 | 3,550.5 | 3,559.2 | 3,545.1 | 1,550 |
| September 04, 2025 | 3,532.79 | 3,541.5 | 3,541.5 | 3,542.86 | 3,532.79 | 664 |
| September 03, 2025 | 3,533.5 | 3,534.75 | 3,534.75 | 3,540.92 | 3,533.5 | 725 |
| September 02, 2025 | 3,541.8 | 3,540.5 | 3,540.5 | 3,541.8 | 3,536 | 360 |
| September 01, 2025 | 3,546.2 | 3,549.25 | 3,549.25 | 3,549.25 | 3,546.15 | 141 |
| August 29, 2025 | 3,543.56 | 3,549.75 | 3,549.75 | 3,554.42 | 3,543.56 | 24 |
| August 28, 2025 | 3,548 | 3,550.75 | 3,550.75 | 3,550.75 | 3,548 | 1,069 |
| August 27, 2025 | 3,536.5 | 3,540.75 | 3,540.75 | 3,540.75 | 3,536.5 | 939 |
| August 26, 2025 | 3,543 | 3,539.25 | 3,539.25 | 3,545 | 3,537.22 | 4,122 |
| August 22, 2025 | 3,544.5 | 3,545 | 3,545 | 3,545 | 3,544.5 | 402 |
| August 21, 2025 | 3,546 | 3,540 | 3,540 | 3,548.04 | 3,531.47 | 1,607 |
| August 20, 2025 | 3,554.53 | 3,548.75 | 3,548.75 | 3,554.53 | 3,548.75 | 22 |
| August 19, 2025 | 3,556.5 | 3,554 | 3,554 | 3,558.28 | 3,554 | 1,253 |
| August 18, 2025 | 3,555.5 | 3,553.75 | 3,553.75 | 3,556.14 | 3,550.34 | 2,199 |
| August 15, 2025 | 3,559 | 3,556.75 | 3,556.75 | 3,560 | 3,556.75 | 6,805 |
| August 14, 2025 | 3,557.86 | 3,554.5 | 3,554.5 | 3,559.44 | 3,553.52 | 284 |
| August 13, 2025 | 3,549.52 | 3,551.75 | 3,551.75 | 3,556.48 | 3,549.52 | 19 |
| August 12, 2025 | 3,547 | 3,551 | 3,551 | 3,552.44 | 3,546.56 | 974 |
| August 11, 2025 | 3,541.06 | 3,548 | 3,548 | 3,550.4 | 3,541.06 | 70 |
| August 08, 2025 | 3,542.64 | 3,546 | 3,546 | 3,549.44 | 3,542.64 | 6 |
| August 07, 2025 | 3,548 | 3,542.5 | 3,542.5 | 3,548 | 3,538.72 | 4,559 |
| August 06, 2025 | 3,537.02 | 3,535.25 | 3,535.25 | 3,537.02 | 3,535.25 | 234 |
| August 05, 2025 | 3,523.46 | 3,527.25 | 3,527.25 | 3,534.92 | 3,523.46 | 757 |
| August 04, 2025 | 3,527.5 | 3,518.5 | 3,518.5 | 3,529.04 | 3,518.5 | 31 |
| August 01, 2025 | 3,515 | 3,518.75 | 3,518.75 | 3,521.03 | 3,510.62 | 3,559 |
| July 31, 2025 | 3,529.12 | 3,529.25 | 3,529.25 | 3,529.5 | 3,524.18 | 1,022 |
| July 30, 2025 | 3,528.32 | 3,525 | 3,525 | 3,528.32 | 3,525 | 1 |
| July 29, 2025 | 3,519.23 | 3,522.75 | 3,522.75 | 3,526.44 | 3,518.86 | 528 |
| July 28, 2025 | 3,519.25 | 3,519.25 | 3,519.25 | 3,519.25 | 3,519.25 | 0 |
| July 25, 2025 | 3,519 | 3,511 | 3,511 | 3,519 | 3,511 | 6 |