3,220.75
-41.25(-1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,192 | 3,220.75 | 3,220.75 | 3,245.3 | 3,173 | 5,633 |
| October 16, 2025 | 3,272.5 | 3,262 | 3,262 | 3,278.3 | 3,254.49 | 724 |
| October 15, 2025 | 3,260.5 | 3,263 | 3,263 | 3,276.35 | 3,259 | 690 |
| October 14, 2025 | 3,241.45 | 3,243 | 3,243 | 3,247.5 | 3,212.75 | 1,611 |
| October 13, 2025 | 3,249 | 3,255.75 | 3,255.75 | 3,255.75 | 3,238.15 | 475 |
| October 10, 2025 | 3,315.05 | 3,222 | 3,222 | 3,321.32 | 3,221 | 1,255 |
| October 09, 2025 | 3,295.5 | 3,302.75 | 3,302.75 | 3,317 | 3,292.65 | 430 |
| October 08, 2025 | 3,285.5 | 3,290.5 | 3,290.5 | 3,290.5 | 3,265.5 | 802 |
| October 07, 2025 | 3,304.19 | 3,253.5 | 3,253.5 | 3,322.5 | 3,253.5 | 300 |
| October 06, 2025 | 3,316.5 | 3,299 | 3,299 | 3,329.5 | 3,288.62 | 466 |
| October 03, 2025 | 3,305.5 | 3,302 | 3,302 | 3,312.45 | 3,291.5 | 471 |
| October 02, 2025 | 3,250 | 3,272.25 | 3,272.25 | 3,275.3 | 3,250 | 250 |
| October 01, 2025 | 3,211.5 | 3,238 | 3,238 | 3,238 | 3,209.5 | 379 |
| September 30, 2025 | 3,242.5 | 3,212.75 | 3,212.75 | 3,246 | 3,209.5 | 544 |
| September 29, 2025 | 3,232.56 | 3,233.5 | 3,233.5 | 3,245.5 | 3,232.56 | 471 |
| September 26, 2025 | 3,235 | 3,213.25 | 3,213.25 | 3,239.5 | 3,210.5 | 63 |
| September 25, 2025 | 3,225.5 | 3,220 | 3,220 | 3,248.5 | 3,220 | 396 |
| September 24, 2025 | 3,266.5 | 3,257.75 | 3,257.75 | 3,270.5 | 3,251.5 | 199 |
| September 23, 2025 | 3,252 | 3,266.5 | 3,266.5 | 3,276.5 | 3,252 | 2,057 |
| September 22, 2025 | 3,252 | 3,261 | 3,261 | 3,273 | 3,245.5 | 508 |
| September 19, 2025 | 3,271.5 | 3,247.5 | 3,247.5 | 3,272.5 | 3,247.5 | 237 |
| September 18, 2025 | 3,246.5 | 3,243.25 | 3,243.25 | 3,249.5 | 3,214.5 | 748 |
| September 17, 2025 | 3,199 | 3,185.25 | 3,185.25 | 3,199 | 3,185.25 | 458 |
| September 16, 2025 | 3,190 | 3,164.25 | 3,164.25 | 3,190 | 3,159.1 | 904 |
| September 15, 2025 | 3,180 | 3,180.75 | 3,180.75 | 3,192.5 | 3,169 | 511 |
| September 12, 2025 | 3,190.5 | 3,184.75 | 3,184.75 | 3,213.5 | 3,184.1 | 624 |
| September 11, 2025 | 3,174 | 3,185 | 3,185 | 3,189.35 | 3,174 | 138 |
| September 10, 2025 | 3,183.5 | 3,155.25 | 3,155.25 | 3,184 | 3,155.25 | 408 |
| September 09, 2025 | 3,154.5 | 3,157 | 3,157 | 3,176 | 3,152.65 | 50 |
| September 08, 2025 | 3,152 | 3,164.5 | 3,164.5 | 3,173 | 3,146.85 | 378 |
| September 05, 2025 | 3,148.31 | 3,138.75 | 3,138.75 | 3,156 | 3,138.75 | 33 |
| September 04, 2025 | 3,129.5 | 3,127.5 | 3,127.5 | 3,129.5 | 3,110.4 | 72 |
| September 03, 2025 | 3,131 | 3,104.75 | 3,104.75 | 3,131 | 3,104.75 | 212 |
| September 02, 2025 | 3,101 | 3,108.5 | 3,108.5 | 3,115.6 | 3,101 | 60 |
| September 01, 2025 | 3,106 | 3,098.25 | 3,098.25 | 3,108 | 3,092.8 | 468 |
| August 29, 2025 | 3,140 | 3,111.75 | 3,111.75 | 3,141.5 | 3,111.75 | 50 |
| August 28, 2025 | 3,117 | 3,105.5 | 3,105.5 | 3,120 | 3,105.5 | 76 |
| August 27, 2025 | 3,119 | 3,113.25 | 3,113.25 | 3,121 | 3,110.45 | 124 |
| August 26, 2025 | 3,097 | 3,102.5 | 3,102.5 | 3,116.85 | 3,094 | 637 |
| August 22, 2025 | 3,082.45 | 3,113.75 | 3,113.75 | 3,122.65 | 3,082.45 | 181 |
| August 21, 2025 | 3,077.5 | 3,075.25 | 3,075.25 | 3,078 | 3,054 | 49 |
| August 20, 2025 | 3,071 | 3,056.25 | 3,056.25 | 3,071 | 3,035 | 3,872 |
| August 19, 2025 | 3,082.5 | 3,077.5 | 3,077.5 | 3,086.2 | 3,063.5 | 114 |
| August 18, 2025 | 3,048.69 | 3,070.5 | 3,070.5 | 3,071.9 | 3,048.69 | 250 |
| August 15, 2025 | 3,053.5 | 3,037 | 3,037 | 3,053.5 | 3,033.35 | 195 |
| August 14, 2025 | 3,038 | 3,035 | 3,035 | 3,060 | 3,035 | 845 |
| August 13, 2025 | 3,031 | 3,035 | 3,035 | 3,035 | 3,015 | 365 |
| August 12, 2025 | 2,995 | 3,001.25 | 3,001.25 | 3,004.9 | 2,973 | 38 |
| August 11, 2025 | 3,015 | 3,004.75 | 3,004.75 | 3,019.55 | 3,000.5 | 1,689 |
| August 08, 2025 | 3,039.5 | 3,009.75 | 3,009.75 | 3,044.5 | 3,009.75 | 11 |
| August 07, 2025 | 3,051 | 3,009.75 | 3,009.75 | 3,060.21 | 3,009.75 | 337 |
| August 06, 2025 | 3,065.5 | 3,034 | 3,034 | 3,065.5 | 3,028.15 | 133 |
| August 05, 2025 | 3,101 | 3,045 | 3,045 | 3,101 | 3,045 | 1,499 |
| August 04, 2025 | 3,033.5 | 3,061.5 | 3,061.5 | 3,061.5 | 3,023.5 | 102 |
| August 01, 2025 | 3,066.5 | 2,999.75 | 2,999.75 | 3,066.5 | 2,949 | 329 |
| July 31, 2025 | 3,062 | 3,073.5 | 3,073.5 | 3,095.55 | 3,051 | 1,953 |
| July 30, 2025 | 3,013.5 | 3,047.5 | 3,047.5 | 3,055 | 3,013.5 | 63 |
| July 29, 2025 | 3,046.5 | 3,041 | 3,041 | 3,053 | 3,041 | 101 |
| July 28, 2025 | 3,050.5 | 3,025.5 | 3,025.5 | 3,056.5 | 3,025 | 1,310 |
| July 25, 2025 | 3,007.64 | 3,014.75 | 3,014.75 | 3,015.5 | 3,002 | 144 |