3,913.00
+15(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,862 | 3,898 | 3,898 | 3,923 | 3,834.8 | 6,551 |
| October 16, 2025 | 3,929 | 3,910.5 | 3,910.5 | 3,936 | 3,908 | 2,884 |
| October 15, 2025 | 3,932 | 3,932.5 | 3,932.5 | 3,963 | 3,926 | 3,325 |
| October 14, 2025 | 3,913 | 3,917 | 3,917 | 3,927 | 3,878 | 2,707 |
| October 13, 2025 | 3,898 | 3,905.5 | 3,905.5 | 3,920 | 3,877 | 5,254 |
| October 10, 2025 | 3,961 | 3,900 | 3,900 | 3,981 | 3,895 | 4,952 |
| October 09, 2025 | 3,957 | 3,953.5 | 3,953.5 | 3,975 | 3,937 | 2,822 |
| October 08, 2025 | 3,949 | 3,939 | 3,939 | 3,949 | 3,915 | 3,310 |
| October 07, 2025 | 3,936 | 3,920 | 3,920 | 3,954 | 3,914 | 3,283 |
| October 06, 2025 | 3,950 | 3,924.5 | 3,924.5 | 3,956 | 3,915.07 | 6,693 |
| October 03, 2025 | 3,940 | 3,931 | 3,931 | 3,977 | 3,914 | 4,078 |
| October 02, 2025 | 3,918 | 3,918 | 3,918 | 3,945 | 3,894 | 2,243 |
| October 01, 2025 | 3,889 | 3,898.5 | 3,898.5 | 3,906 | 3,843.63 | 7,081 |
| September 30, 2025 | 3,910 | 3,891 | 3,891 | 3,910 | 3,882 | 2,391 |
| September 29, 2025 | 3,920 | 3,898 | 3,898 | 3,926 | 3,893 | 5,297 |
| September 26, 2025 | 3,922 | 3,901 | 3,901 | 3,941 | 3,890 | 2,435 |
| September 25, 2025 | 3,910 | 3,907.5 | 3,907.5 | 3,921 | 3,885 | 2,228 |
| September 24, 2025 | 3,912 | 3,908.5 | 3,908.5 | 3,923 | 3,893 | 2,587 |
| September 23, 2025 | 3,911 | 3,901 | 3,901 | 3,918 | 3,895 | 3,551 |
| September 22, 2025 | 3,910 | 3,903.5 | 3,903.5 | 3,916 | 3,874 | 3,811 |
| September 19, 2025 | 3,897 | 3,890.5 | 3,890.5 | 3,912 | 3,876 | 2,533 |
| September 18, 2025 | 3,874 | 3,878 | 3,878 | 3,985 | 3,850 | 1,771 |
| September 17, 2025 | 3,844 | 3,839.5 | 3,839.5 | 3,847 | 3,820 | 2,426 |
| September 16, 2025 | 3,848 | 3,831 | 3,831 | 3,852 | 3,818 | 2,582 |
| September 15, 2025 | 3,865 | 3,843 | 3,843 | 3,865 | 3,834 | 3,305 |
| September 12, 2025 | 3,878 | 3,858.5 | 3,858.5 | 3,878 | 3,850 | 2,517 |
| September 11, 2025 | 3,840 | 3,860 | 3,860 | 3,871 | 3,835 | 2,799 |
| September 10, 2025 | 3,848 | 3,832 | 3,832 | 3,853 | 3,782 | 2,700 |
| September 09, 2025 | 3,820 | 3,816.5 | 3,816.5 | 3,825 | 3,798 | 1,772 |
| September 08, 2025 | 3,828 | 3,814 | 3,814 | 3,834 | 3,796 | 4,436 |
| September 05, 2025 | 3,860 | 3,808.5 | 3,808.5 | 3,866 | 3,799 | 3,124 |
| September 04, 2025 | 3,840 | 3,845.5 | 3,845.5 | 3,852 | 3,793 | 1,399 |
| September 03, 2025 | 3,868 | 3,815.5 | 3,815.5 | 3,868 | 3,808 | 1,765 |
| September 02, 2025 | 3,835 | 3,814.5 | 3,814.5 | 3,876 | 3,781 | 2,409 |
| September 01, 2025 | 3,825 | 3,812 | 3,812 | 3,841 | 3,786 | 2,844 |
| August 29, 2025 | 3,840 | 3,808.5 | 3,808.5 | 3,868 | 3,807 | 2,927 |
| August 28, 2025 | 3,845 | 3,814 | 3,814 | 3,873 | 3,769 | 2,247 |
| August 27, 2025 | 3,837.83 | 3,833 | 3,833 | 3,857 | 3,822 | 1,966 |
| August 26, 2025 | 3,829 | 3,808.5 | 3,808.5 | 3,836 | 3,784 | 3,308 |
| August 22, 2025 | 3,817 | 3,829.5 | 3,829.5 | 3,846 | 3,799 | 1,821 |
| August 21, 2025 | 3,804 | 3,809 | 3,809 | 3,836 | 3,783 | 3,665 |
| August 20, 2025 | 3,802 | 3,804.5 | 3,804.5 | 3,826 | 3,790 | 1,193 |
| August 19, 2025 | 3,805 | 3,808.5 | 3,808.5 | 3,821 | 3,784 | 2,273 |
| August 18, 2025 | 3,818 | 3,795.5 | 3,795.5 | 3,820 | 3,759 | 3,253 |
| August 15, 2025 | 3,800 | 3,785.5 | 3,785.5 | 3,841 | 3,749 | 1,182 |
| August 14, 2025 | 3,831 | 3,801.5 | 3,801.5 | 3,831 | 3,769 | 2,248 |
| August 13, 2025 | 3,809 | 3,800.5 | 3,800.5 | 3,817 | 3,788 | 1,853 |
| August 12, 2025 | 3,798 | 3,790.5 | 3,790.5 | 3,806 | 3,771 | 1,405 |
| August 11, 2025 | 3,798 | 3,789.5 | 3,789.5 | 3,814 | 3,783 | 2,978 |
| August 08, 2025 | 3,776 | 3,780 | 3,780 | 3,791 | 3,759 | 1,893 |
| August 07, 2025 | 3,798 | 3,760 | 3,760 | 3,837 | 3,759 | 1,920 |
| August 06, 2025 | 3,828 | 3,792.5 | 3,792.5 | 3,828 | 3,771 | 3,523 |
| August 05, 2025 | 3,815 | 3,781 | 3,781 | 3,827 | 3,775 | 2,336 |
| August 04, 2025 | 3,768 | 3,787.5 | 3,787.5 | 3,809 | 3,739 | 4,559 |
| August 01, 2025 | 3,817 | 3,747.5 | 3,747.5 | 3,846 | 3,735 | 7,200 |
| July 31, 2025 | 3,841 | 3,825.5 | 3,825.5 | 3,862 | 3,813 | 5,154 |
| July 30, 2025 | 3,807 | 3,812.5 | 3,812.5 | 3,848 | 3,767 | 2,459 |
| July 29, 2025 | 3,822 | 3,800 | 3,800 | 3,831 | 3,791 | 1,433 |
| July 28, 2025 | 3,812 | 3,791.5 | 3,791.5 | 3,820 | 3,782 | 4,107 |
| July 25, 2025 | 3,754 | 3,775.5 | 3,775.5 | 3,785 | 3,754 | 1,780 |
