3,467.00
+51.5(+1.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,396 | 3,439 | 3,439 | 3,441 | 3,395 | 1,056 |
| October 16, 2025 | 3,508 | 3,472.5 | 3,472.5 | 3,513 | 3,472.5 | 1,829 |
| October 15, 2025 | 3,513 | 3,489.5 | 3,489.5 | 3,552 | 3,486 | 1,212 |
| October 14, 2025 | 3,560 | 3,498 | 3,498 | 3,583 | 3,498 | 1,760 |
| October 13, 2025 | 3,579 | 3,577 | 3,577 | 3,619 | 3,573 | 246 |
| October 10, 2025 | 3,664 | 3,552.15 | 3,552.15 | 3,671 | 3,550 | 773 |
| October 09, 2025 | 3,720 | 3,717.5 | 3,717.5 | 3,749 | 3,702 | 325 |
| October 08, 2025 | 3,698 | 3,713.5 | 3,713.5 | 3,713.5 | 3,684 | 1,932 |
| October 07, 2025 | 3,664 | 3,649 | 3,649 | 3,669.32 | 3,618 | 951 |
| October 06, 2025 | 3,669.21 | 3,661 | 3,661 | 3,669.21 | 3,638 | 857 |
| October 03, 2025 | 3,614 | 3,617 | 3,617 | 3,630 | 3,600 | 934 |
| October 02, 2025 | 3,654 | 3,618.5 | 3,618.5 | 3,658 | 3,618.5 | 406 |
| October 01, 2025 | 3,702 | 3,660.5 | 3,660.5 | 3,707.53 | 3,621 | 1,183 |
| September 30, 2025 | 3,728.03 | 3,691 | 3,691 | 3,752 | 3,676 | 3,948 |
| September 29, 2025 | 3,819 | 3,744 | 3,744 | 3,828.17 | 3,744 | 3,191 |
| September 26, 2025 | 3,850 | 3,903.5 | 3,903.5 | 3,905.67 | 3,840 | 235 |
| September 25, 2025 | 3,800 | 3,840 | 3,840 | 3,840 | 3,790.76 | 258 |
| September 24, 2025 | 3,726 | 3,789 | 3,789 | 3,789 | 3,722 | 296 |
| September 23, 2025 | 3,640 | 3,739 | 3,739 | 3,739 | 3,640 | 7,664 |
| September 22, 2025 | 3,704 | 3,666 | 3,666 | 3,704 | 3,648.87 | 7,041 |
| September 19, 2025 | 3,741 | 3,678 | 3,678 | 3,741 | 3,678 | 11,896 |
| September 18, 2025 | 3,713 | 3,713.5 | 3,713.5 | 3,750 | 3,682 | 75 |
| September 17, 2025 | 3,715 | 3,708.5 | 3,708.5 | 3,718 | 3,708.5 | 9 |
| September 16, 2025 | 3,694 | 3,735.5 | 3,735.5 | 3,735.5 | 3,678 | 42 |
| September 15, 2025 | 3,691 | 3,697 | 3,697 | 3,701 | 3,683 | 134 |
| September 12, 2025 | 3,635 | 3,714 | 3,714 | 3,714 | 3,635 | 209 |
| September 11, 2025 | 3,729 | 3,656.36 | 3,656.36 | 3,729 | 3,656.36 | 4,584 |
| September 10, 2025 | 3,703 | 3,720.5 | 3,720.5 | 3,720.5 | 3,689 | 421 |
| September 09, 2025 | 3,662 | 3,686.5 | 3,686.5 | 3,706 | 3,653 | 9 |
| September 08, 2025 | 3,692 | 3,654 | 3,654 | 3,692 | 3,649.88 | 253 |
| September 05, 2025 | 3,696 | 3,596.5 | 3,596.5 | 3,696 | 3,596.5 | 112 |
| September 04, 2025 | 3,713 | 3,730 | 3,730 | 3,730 | 3,698.34 | 3,724 |
| September 03, 2025 | 3,845 | 3,748 | 3,748 | 3,849.96 | 3,748 | 5,189 |
| September 02, 2025 | 3,866 | 3,839 | 3,839 | 3,875 | 3,816.79 | 785 |
| September 01, 2025 | 3,724 | 3,755 | 3,755 | 3,769 | 3,724 | 99 |
| August 29, 2025 | 3,744 | 3,727.5 | 3,727.5 | 3,758.67 | 3,727.5 | 2,345 |
| August 28, 2025 | 3,703 | 3,712 | 3,712 | 3,724 | 3,703 | 96 |
| August 27, 2025 | 3,698 | 3,709 | 3,709 | 3,724 | 3,693 | 8 |
| August 26, 2025 | 3,769 | 3,697 | 3,697 | 3,769 | 3,697 | 27 |
| August 22, 2025 | 3,750 | 3,705.5 | 3,705.5 | 3,750 | 3,705.5 | 152 |
| August 21, 2025 | 3,711 | 3,703 | 3,703 | 3,714 | 3,699 | 231 |
| August 20, 2025 | 3,637 | 3,666.5 | 3,666.5 | 3,668 | 3,637 | 67,158 |
| August 19, 2025 | 3,615 | 3,623 | 3,623 | 3,623 | 3,610 | 28 |
| August 18, 2025 | 3,609 | 3,614.5 | 3,614.5 | 3,614.5 | 3,570 | 13,917 |
| August 15, 2025 | 3,623 | 3,615.5 | 3,615.5 | 3,624 | 3,596 | 8,412 |
| August 14, 2025 | 3,596 | 3,637 | 3,637 | 3,637 | 3,574 | 559 |
| August 13, 2025 | 3,616 | 3,568 | 3,568 | 3,616 | 3,568 | 11,096 |
| August 12, 2025 | 3,673 | 3,627 | 3,627 | 3,673.76 | 3,627 | 5,664 |
| August 11, 2025 | 3,618 | 3,681.5 | 3,681.5 | 3,681.5 | 3,616 | 44 |
| August 08, 2025 | 3,631 | 3,654 | 3,654 | 3,676 | 3,619 | 2,858 |
| August 07, 2025 | 3,712 | 3,678 | 3,678 | 3,730 | 3,674 | 5,951 |
| August 06, 2025 | 3,777 | 3,773 | 3,773 | 3,815 | 3,773 | 10,135 |
| August 05, 2025 | 3,811 | 3,770.5 | 3,770.5 | 3,811 | 3,766 | 21 |
| August 04, 2025 | 3,864 | 3,835 | 3,835 | 3,864 | 3,767 | 1,219 |
| August 01, 2025 | 4,008 | 3,864 | 3,864 | 4,008 | 3,854 | 11,872 |
| July 31, 2025 | 4,006 | 3,961.5 | 3,961.5 | 4,024.14 | 3,961.5 | 633 |
| July 30, 2025 | 3,955 | 3,993 | 3,993 | 4,001 | 3,908 | 839 |
| July 29, 2025 | 3,839 | 3,874 | 3,874 | 3,882 | 3,829 | 193 |
| July 28, 2025 | 3,745 | 3,793.5 | 3,793.5 | 3,793.5 | 3,727.09 | 881 |
| July 25, 2025 | 3,767 | 3,731 | 3,731 | 3,767 | 3,731 | 0 |