3,453.00
-19.75(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,403.5 | 3,453 | 3,453 | 3,459 | 3,370.5 | 2,284 |
| October 16, 2025 | 3,485 | 3,472.75 | 3,472.75 | 3,490 | 3,461.5 | 2,092 |
| October 15, 2025 | 3,475 | 3,469.75 | 3,469.75 | 3,488.5 | 3,465 | 691 |
| October 14, 2025 | 3,453 | 3,450.75 | 3,450.75 | 3,456 | 3,425 | 1,871 |
| October 13, 2025 | 3,449.5 | 3,447.25 | 3,447.25 | 3,463 | 3,352.74 | 2,107 |
| October 10, 2025 | 3,505.66 | 3,431 | 3,431 | 3,538 | 3,413 | 3,332 |
| October 09, 2025 | 3,483 | 3,489 | 3,489 | 3,500 | 3,483 | 1,289 |
| October 08, 2025 | 3,473.5 | 3,480 | 3,480 | 3,480 | 3,454 | 3,491 |
| October 07, 2025 | 3,455 | 3,460.5 | 3,460.5 | 3,506.5 | 3,455 | 1,021 |
| October 06, 2025 | 3,417 | 3,470.25 | 3,470.25 | 3,489 | 3,417 | 498 |
| October 03, 2025 | 3,459.5 | 3,452.5 | 3,452.5 | 3,460 | 3,436.5 | 2,136 |
| October 02, 2025 | 3,438 | 3,443 | 3,443 | 3,455.5 | 3,413 | 574 |
| October 01, 2025 | 3,387.5 | 3,410 | 3,410 | 3,421.5 | 3,379 | 8,415 |
| September 30, 2025 | 3,393 | 3,398.25 | 3,398.25 | 3,428 | 3,393 | 189 |
| September 29, 2025 | 3,394.8 | 3,418.5 | 3,418.5 | 3,419.9 | 3,390.5 | 756 |
| September 26, 2025 | 3,387.5 | 3,406.5 | 3,406.5 | 3,412.5 | 3,384.5 | 185 |
| September 25, 2025 | 3,392 | 3,407 | 3,407 | 3,407 | 3,356 | 286 |
| September 24, 2025 | 3,392 | 3,395.5 | 3,395.5 | 3,405.5 | 3,377.5 | 217 |
| September 23, 2025 | 3,372 | 3,387.25 | 3,387.25 | 3,397 | 3,371.5 | 750 |
| September 22, 2025 | 3,395.5 | 3,381.75 | 3,381.75 | 3,435 | 3,325.5 | 1,916 |
| September 19, 2025 | 3,375.67 | 3,381.5 | 3,381.5 | 3,396.5 | 3,375.67 | 2,217 |
| September 18, 2025 | 3,389.5 | 3,385.25 | 3,385.25 | 3,396 | 3,357.5 | 155 |
| September 17, 2025 | 3,340 | 3,344 | 3,344 | 3,359 | 3,330.5 | 7,526 |
| September 16, 2025 | 3,348 | 3,325.25 | 3,325.25 | 3,348 | 3,318 | 417 |
| September 15, 2025 | 3,323.5 | 3,340.5 | 3,340.5 | 3,352 | 3,323.5 | 358 |
| September 12, 2025 | 3,414.5 | 3,331.75 | 3,331.75 | 3,414.5 | 3,323.5 | 1,632 |
| September 11, 2025 | 3,333.5 | 3,344.5 | 3,344.5 | 3,345 | 3,316 | 4,764 |
| September 10, 2025 | 3,316.5 | 3,324.5 | 3,324.5 | 3,333.9 | 3,315 | 933 |
| September 09, 2025 | 3,289 | 3,280.5 | 3,280.5 | 3,289 | 3,267.85 | 1,051 |
| September 08, 2025 | 3,264.53 | 3,280 | 3,280 | 3,290 | 3,264 | 126 |
| September 05, 2025 | 3,286.5 | 3,258 | 3,258 | 3,288 | 3,250 | 228 |
| September 04, 2025 | 3,277 | 3,272 | 3,272 | 3,278.2 | 3,257.66 | 40,735 |
| September 03, 2025 | 3,265.55 | 3,246 | 3,246 | 3,265.55 | 3,246 | 481 |
| September 02, 2025 | 3,285.5 | 3,255.5 | 3,255.5 | 3,290 | 3,252.76 | 1,325 |
| September 01, 2025 | 3,281 | 3,285.5 | 3,285.5 | 3,287.5 | 3,254 | 619 |
| August 29, 2025 | 3,291.5 | 3,279.5 | 3,279.5 | 3,303 | 3,264 | 3,803 |
| August 28, 2025 | 3,298.5 | 3,280.75 | 3,280.75 | 3,298.5 | 3,269.5 | 2,293 |
| August 27, 2025 | 3,299.5 | 3,285.5 | 3,285.5 | 3,307.5 | 3,274 | 523 |
| August 26, 2025 | 3,310.5 | 3,288.5 | 3,288.5 | 3,310.5 | 3,277.5 | 275 |
| August 22, 2025 | 3,295 | 3,310.75 | 3,310.75 | 3,332.5 | 3,271.5 | 143 |
| August 21, 2025 | 3,281.5 | 3,283.5 | 3,283.5 | 3,297 | 3,274.5 | 3,643 |
| August 20, 2025 | 3,288.49 | 3,285.25 | 3,285.25 | 3,289 | 3,266 | 2,419 |
| August 19, 2025 | 3,300 | 3,290 | 3,290 | 3,302 | 3,280.5 | 124 |
| August 18, 2025 | 3,300 | 3,273 | 3,273 | 3,300 | 3,256 | 846 |
| August 15, 2025 | 3,302.5 | 3,285 | 3,285 | 3,302.5 | 3,271.22 | 882 |
| August 14, 2025 | 3,249.74 | 3,268.5 | 3,268.5 | 3,298 | 3,249.74 | 5,233 |
| August 13, 2025 | 3,280.5 | 3,278.75 | 3,278.75 | 3,289 | 3,267 | 376 |
| August 12, 2025 | 3,276 | 3,267 | 3,267 | 3,276.2 | 3,252.04 | 1,538 |
| August 11, 2025 | 3,276.5 | 3,269.25 | 3,269.25 | 3,278 | 3,248.5 | 107 |
| August 08, 2025 | 3,255.5 | 3,258.5 | 3,258.5 | 3,267.5 | 3,220 | 941 |
| August 07, 2025 | 3,248.5 | 3,245.75 | 3,245.75 | 3,289 | 3,241 | 7,366 |
| August 06, 2025 | 3,265.5 | 3,245.5 | 3,245.5 | 3,266 | 3,235.5 | 14,635 |
| August 05, 2025 | 3,236.06 | 3,249.25 | 3,249.25 | 3,281 | 3,236.06 | 1,055 |
| August 04, 2025 | 3,219.75 | 3,254 | 3,254 | 3,255 | 3,219.75 | 678 |
| August 01, 2025 | 3,252.48 | 3,216.25 | 3,216.25 | 3,267 | 3,206.15 | 604 |
| July 31, 2025 | 3,315.5 | 3,287.25 | 3,287.25 | 3,315.5 | 3,265 | 516 |
| July 30, 2025 | 3,354.5 | 3,281 | 3,281 | 3,354.5 | 3,270 | 1,349 |
| July 29, 2025 | 3,283.5 | 3,291.5 | 3,291.5 | 3,319 | 3,279 | 1,384 |
| July 28, 2025 | 3,304.3 | 3,285.5 | 3,285.5 | 3,318 | 3,208.5 | 283 |
| July 25, 2025 | 3,285.5 | 3,284.25 | 3,284.25 | 3,285.5 | 3,259.5 | 706 |