3,746.50
-62.5(-1.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,749.5 | 3,746.5 | 3,746.5 | 3,764.8 | 3,746.5 | 1,608 |
| October 16, 2025 | 3,797.5 | 3,809 | 3,809 | 3,809 | 3,797.5 | 8 |
| October 15, 2025 | 3,822.5 | 3,807 | 3,807 | 3,822.5 | 3,807 | 8 |
| October 14, 2025 | 3,813.5 | 3,828 | 3,828 | 3,828 | 3,811 | 11 |
| October 13, 2025 | 3,802.5 | 3,820.5 | 3,820.5 | 3,820.5 | 3,802 | 76 |
| October 10, 2025 | 3,798.55 | 3,766.5 | 3,766.5 | 3,798.55 | 3,766.5 | 105 |
| October 09, 2025 | 3,818.5 | 3,818.5 | 3,818.5 | 3,818.5 | 3,818.5 | 87 |
| October 08, 2025 | 3,822 | 3,813 | 3,813 | 3,822 | 3,789.5 | 406 |
| October 07, 2025 | 3,810.5 | 3,793.5 | 3,793.5 | 3,816 | 3,793.5 | 65 |
| October 06, 2025 | 3,804.94 | 3,808.5 | 3,808.5 | 3,825 | 3,804.94 | 28 |
| October 03, 2025 | 3,818.3 | 3,809.5 | 3,809.5 | 3,818.3 | 3,796.07 | 28 |
| October 02, 2025 | 3,791 | 3,791.5 | 3,791.5 | 3,791.5 | 3,785.5 | 201 |
| October 01, 2025 | 3,746.5 | 3,793 | 3,793 | 3,797 | 3,746.5 | 0 |
| September 30, 2025 | 3,742 | 3,785.5 | 3,785.5 | 3,785.5 | 3,742 | 2 |
| September 29, 2025 | 3,743 | 3,763.5 | 3,763.5 | 3,763.5 | 3,743 | 100 |
| September 26, 2025 | 3,720.5 | 3,743 | 3,743 | 3,743.68 | 3,720.5 | 12 |
| September 25, 2025 | 3,697.51 | 3,705.5 | 3,705.5 | 3,711.05 | 3,697.51 | 574 |
| September 24, 2025 | 3,707.52 | 3,717 | 3,717 | 3,717 | 3,707.52 | 139 |
| September 23, 2025 | 3,723.5 | 3,709 | 3,709 | 3,723.5 | 3,709 | 1,174 |
| September 22, 2025 | 3,721 | 3,706.5 | 3,706.5 | 3,721 | 3,706.5 | 236 |
| September 19, 2025 | 3,684.5 | 3,684.75 | 3,684.75 | 3,684.75 | 3,684.5 | 2 |
| September 18, 2025 | 3,668.94 | 3,687.75 | 3,687.75 | 3,687.75 | 3,668.94 | 1,069 |
| September 17, 2025 | 3,691 | 3,682.5 | 3,682.5 | 3,691 | 3,671.5 | 265 |
| September 16, 2025 | 3,698.5 | 3,675.25 | 3,675.25 | 3,708.6 | 3,675.25 | 672 |
| September 15, 2025 | 3,698.5 | 3,702 | 3,702 | 3,702 | 3,698.5 | 62 |
| September 12, 2025 | 3,676.5 | 3,680.75 | 3,680.75 | 3,684.8 | 3,673 | 26 |
| September 11, 2025 | 3,649.5 | 3,678.75 | 3,678.75 | 3,678.75 | 3,649.5 | 42 |
| September 10, 2025 | 3,671.02 | 3,661 | 3,661 | 3,671.02 | 3,661 | 3 |
| September 09, 2025 | 3,683.86 | 3,673 | 3,673 | 3,683.86 | 3,671.3 | 965 |
| September 08, 2025 | 3,680.75 | 3,680.75 | 3,680.75 | 3,680.75 | 3,680.75 | 0 |
| September 05, 2025 | 3,673.92 | 3,658.5 | 3,658.5 | 3,673.92 | 3,646.59 | 3 |
| September 04, 2025 | 3,628 | 3,647.5 | 3,647.5 | 3,655.52 | 3,628 | 6,519 |
| September 03, 2025 | 3,604 | 3,633.5 | 3,633.5 | 3,639.04 | 3,604 | 26,580 |
| September 02, 2025 | 3,650 | 3,610.5 | 3,610.5 | 3,650 | 3,610.5 | 114 |
| September 01, 2025 | 3,691.5 | 3,665 | 3,665 | 3,691.5 | 3,665 | 1,108 |
| August 29, 2025 | 3,671.5 | 3,659 | 3,659 | 3,671.5 | 3,659 | 10 |
| August 28, 2025 | 3,683.5 | 3,692.5 | 3,692.5 | 3,692.5 | 3,683.5 | 9 |
| August 27, 2025 | 3,699.5 | 3,691.75 | 3,691.75 | 3,700 | 3,683.1 | 579 |
| August 26, 2025 | 3,679 | 3,700.25 | 3,700.25 | 3,701.5 | 3,679 | 2,082 |
| August 22, 2025 | 3,699.5 | 3,719 | 3,719 | 3,726.09 | 3,699.5 | 11 |
| August 21, 2025 | 3,706 | 3,687.75 | 3,687.75 | 3,706 | 3,663 | 121 |
| August 20, 2025 | 3,687.25 | 3,687.25 | 3,687.25 | 3,687.25 | 3,687.25 | 0 |
| August 19, 2025 | 3,660.74 | 3,662.5 | 3,662.5 | 3,662.5 | 3,660.74 | 2 |
| August 18, 2025 | 3,657.5 | 3,649.75 | 3,649.75 | 3,657.5 | 3,649.75 | 47 |
| August 15, 2025 | 3,685 | 3,648 | 3,648 | 3,685 | 3,648 | 47 |
| August 14, 2025 | 3,676 | 3,667.25 | 3,667.25 | 3,676 | 3,657 | 67 |
| August 13, 2025 | 3,664 | 3,661 | 3,661 | 3,666 | 3,655 | 223 |
| August 12, 2025 | 3,662.5 | 3,662.5 | 3,662.5 | 3,676 | 3,662.5 | 0 |
| August 11, 2025 | 3,652.5 | 3,653.5 | 3,653.5 | 3,653.5 | 3,636 | 5 |
| August 08, 2025 | 3,645 | 3,645 | 3,645 | 3,645 | 3,645 | 0 |
| August 07, 2025 | 3,669.5 | 3,650.5 | 3,650.5 | 3,669.5 | 3,650.5 | 0 |
| August 06, 2025 | 3,669 | 3,671 | 3,671 | 3,671 | 3,667 | 3 |
| August 05, 2025 | 3,638.5 | 3,643.75 | 3,643.75 | 3,645.28 | 3,635.18 | 2 |
| August 04, 2025 | 3,625.5 | 3,635.5 | 3,635.5 | 3,640.14 | 3,623.21 | 271 |
| August 01, 2025 | 3,648 | 3,602.5 | 3,602.5 | 3,648 | 3,596.94 | 2 |
| July 31, 2025 | 3,639.5 | 3,629.75 | 3,629.75 | 3,639.5 | 3,629.75 | 2 |
| July 30, 2025 | 3,606 | 3,611.25 | 3,611.25 | 3,618.5 | 3,605.5 | 5 |
| July 29, 2025 | 3,613 | 3,622 | 3,622 | 3,627.14 | 3,613 | 12 |
| July 28, 2025 | 3,658.5 | 3,637 | 3,637 | 3,658.5 | 3,637 | 2 |
| July 25, 2025 | 3,638.5 | 3,646 | 3,646 | 3,646 | 3,638 | 13 |