3,696.00
+30(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 3,606 | 3,666 | 3,666 | 3,666 | 3,592 | 823,314 |
| November 10, 2025 | 3,554 | 3,590 | 3,590 | 3,600.89 | 3,554 | 546,573 |
| November 07, 2025 | 3,514 | 3,558 | 3,558 | 3,566 | 3,508 | 754,346 |
| November 06, 2025 | 3,502 | 3,514 | 3,514 | 3,516 | 3,470 | 1.04M |
| November 05, 2025 | 3,468 | 3,520 | 3,520 | 3,536 | 3,464 | 489,672 |
| November 04, 2025 | 3,452 | 3,462 | 3,462 | 3,468 | 3,406 | 399,384 |
| November 03, 2025 | 3,454 | 3,460 | 3,460 | 3,480 | 3,436 | 484,675 |
| October 31, 2025 | 3,478 | 3,454 | 3,454 | 3,478 | 3,446 | 437,987 |
| October 30, 2025 | 3,468 | 3,466 | 3,466 | 3,478 | 3,432 | 481,623 |
| October 29, 2025 | 3,474 | 3,470 | 3,470 | 3,504 | 3,454 | 428,019 |
| October 28, 2025 | 3,488 | 3,496 | 3,496 | 3,498 | 3,460 | 858,614 |
| October 27, 2025 | 3,458 | 3,478 | 3,478 | 3,478 | 3,441.2 | 600,848 |
| October 24, 2025 | 3,466 | 3,460 | 3,460 | 3,484 | 3,452 | 451,739 |
| October 23, 2025 | 3,454 | 3,476 | 3,476 | 3,476 | 3,432 | 594,116 |
| October 22, 2025 | 3,520 | 3,474 | 3,474 | 3,522 | 3,410.8 | 1.91M |
| October 21, 2025 | 3,490 | 3,506 | 3,506 | 3,552 | 3,372 | 1.25M |
| October 20, 2025 | 3,502 | 3,538 | 3,538 | 3,556 | 3,502 | 378,609 |
| October 17, 2025 | 3,522 | 3,556 | 3,556 | 3,574 | 3,498 | 1.04M |
| October 16, 2025 | 3,402 | 3,494 | 3,494 | 3,494 | 3,402 | 1.08M |
| October 15, 2025 | 3,414 | 3,398 | 3,398 | 3,421 | 3,378 | 533,587 |
| October 14, 2025 | 3,398 | 3,410 | 3,410 | 3,416 | 3,386 | 382,169 |
| October 13, 2025 | 3,380 | 3,382 | 3,382 | 3,398 | 3,357.54 | 1.1M |
| October 10, 2025 | 3,372 | 3,372 | 3,372 | 3,388 | 3,350 | 354,734 |
| October 09, 2025 | 3,350 | 3,346 | 3,346 | 3,364 | 3,328 | 424,845 |
| October 08, 2025 | 3,350 | 3,356 | 3,356 | 3,362 | 3,330 | 517,159 |
| October 07, 2025 | 3,352 | 3,346 | 3,346 | 3,352 | 3,306 | 559,431 |
| October 06, 2025 | 3,292 | 3,328 | 3,328 | 3,340 | 3,270 | 594,130 |
| October 03, 2025 | 3,362 | 3,306 | 3,306 | 3,376 | 3,306 | 692,183 |
| October 02, 2025 | 3,412 | 3,362 | 3,362 | 3,414.4 | 3,314 | 1.29M |
| October 01, 2025 | 3,480 | 3,394 | 3,394 | 3,490 | 3,394 | 632,655 |
| September 30, 2025 | 3,466 | 3,504 | 3,504 | 3,510 | 3,408 | 988,323 |
| September 29, 2025 | 3,622 | 3,480 | 3,480 | 3,646 | 3,470 | 808,414 |
| September 26, 2025 | 3,610 | 3,618 | 3,618 | 3,624 | 3,580 | 285,376 |
| September 25, 2025 | 3,586 | 3,606 | 3,606 | 3,622 | 3,582 | 334,785 |
| September 24, 2025 | 3,594 | 3,596 | 3,596 | 3,612 | 3,578 | 373,345 |
| September 23, 2025 | 3,602 | 3,582 | 3,582 | 3,648 | 3,581.82 | 381,625 |
| September 22, 2025 | 3,622 | 3,596 | 3,596 | 3,634.66 | 3,596 | 269,785 |
| September 19, 2025 | 3,570 | 3,644 | 3,644 | 3,646 | 3,570 | 1.23M |
| September 18, 2025 | 3,594 | 3,570 | 3,570 | 3,598 | 3,566 | 489,068 |
| September 17, 2025 | 3,610 | 3,594 | 3,594 | 3,628 | 3,588 | 563,203 |
| September 16, 2025 | 3,680 | 3,598 | 3,598 | 3,686 | 3,598 | 620,284 |
| September 15, 2025 | 3,728 | 3,690 | 3,690 | 3,730 | 3,686 | 389,355 |
| September 12, 2025 | 3,710 | 3,716 | 3,716 | 3,730 | 3,694 | 264,046 |
| September 11, 2025 | 3,702 | 3,714 | 3,714 | 3,716 | 3,685.35 | 396,496 |
| September 10, 2025 | 3,760 | 3,706 | 3,706 | 3,778 | 3,700 | 360,203 |
| September 09, 2025 | 3,748 | 3,748 | 3,748 | 3,756 | 3,710 | 316,607 |
| September 08, 2025 | 3,762 | 3,738 | 3,738 | 3,784 | 3,732 | 366,528 |
| September 05, 2025 | 3,746 | 3,780 | 3,780 | 3,780 | 3,726 | 384,921 |
| September 04, 2025 | 3,756 | 3,756 | 3,756 | 3,770.45 | 3,732 | 304,126 |
| September 03, 2025 | 3,718 | 3,744 | 3,744 | 3,746 | 3,672 | 331,992 |
| September 02, 2025 | 3,710 | 3,726 | 3,726 | 3,732.56 | 3,694 | 515,584 |
| September 01, 2025 | 3,740 | 3,724 | 3,724 | 3,750 | 3,708 | 222,927 |
| August 29, 2025 | 3,742 | 3,736 | 3,736 | 3,764 | 3,726 | 444,785 |
| August 28, 2025 | 3,790 | 3,746 | 3,746 | 3,798 | 3,740 | 703,601 |
| August 27, 2025 | 3,820 | 3,794 | 3,794 | 3,832 | 3,786 | 364,616 |
| August 26, 2025 | 3,818 | 3,814 | 3,814 | 3,858 | 3,775.25 | 773,283 |
| August 22, 2025 | 3,932 | 3,892 | 3,892 | 3,948 | 3,888 | 341,551 |
| August 21, 2025 | 3,988 | 3,944 | 3,944 | 3,998 | 3,896 | 488,495 |
| August 20, 2025 | 3,934 | 3,996 | 3,996 | 4,004 | 3,904 | 554,710 |
| August 19, 2025 | 3,904 | 3,930 | 3,930 | 3,934 | 3,878 | 358,089 |