3,322.00
-19(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,295 | 3,322 | 3,322 | 3,339 | 3,285 | 19,814 |
| October 16, 2025 | 3,341 | 3,341 | 3,341 | 3,359 | 3,333 | 3,858 |
| October 15, 2025 | 3,350 | 3,346 | 3,346 | 3,374 | 3,333 | 11,088 |
| October 14, 2025 | 3,320 | 3,329.5 | 3,329.5 | 3,335 | 3,303 | 129,731 |
| October 13, 2025 | 3,326 | 3,329.5 | 3,329.5 | 3,349 | 3,313 | 17,654 |
| October 10, 2025 | 3,375 | 3,331 | 3,331 | 3,388 | 3,320 | 7,006 |
| October 09, 2025 | 3,377 | 3,371.5 | 3,371.5 | 3,377 | 3,356 | 21,364 |
| October 08, 2025 | 3,347.95 | 3,358 | 3,358 | 3,362 | 3,344 | 28,528 |
| October 07, 2025 | 3,359 | 3,348 | 3,348 | 3,369 | 3,345 | 10,654 |
| October 06, 2025 | 3,355 | 3,351.5 | 3,351.5 | 3,373 | 3,346 | 8,486 |
| October 03, 2025 | 3,359 | 3,354.5 | 3,354.5 | 3,364 | 3,342.55 | 8,256 |
| October 02, 2025 | 3,341 | 3,334 | 3,334 | 3,361 | 3,324 | 4,489 |
| October 01, 2025 | 3,270 | 3,313.5 | 3,313.5 | 3,315 | 3,270 | 4,490 |
| September 30, 2025 | 3,285 | 3,288.5 | 3,288.5 | 3,295 | 3,273 | 3,841 |
| September 29, 2025 | 3,287 | 3,286 | 3,286 | 3,296 | 3,274 | 10,428 |
| September 26, 2025 | 3,284 | 3,272 | 3,272 | 3,293 | 3,264 | 2,726 |
| September 25, 2025 | 3,296 | 3,280 | 3,280 | 3,296 | 3,275 | 6,147 |
| September 24, 2025 | 3,267 | 3,291.5 | 3,291.5 | 3,306 | 3,267 | 2,170 |
| September 23, 2025 | 3,331 | 3,297.5 | 3,297.5 | 3,331 | 3,291 | 3,874 |
| September 22, 2025 | 3,300 | 3,297 | 3,297 | 3,306 | 3,281 | 5,444 |
| September 19, 2025 | 3,295 | 3,270 | 3,270 | 3,300 | 3,270 | 4,340 |
| September 18, 2025 | 3,272 | 3,283.5 | 3,283.5 | 3,300 | 3,250 | 3,142 |
| September 17, 2025 | 3,275 | 3,248 | 3,248 | 3,275 | 3,214 | 2,495 |
| September 16, 2025 | 3,262 | 3,236 | 3,236 | 3,283 | 3,235 | 5,033 |
| September 15, 2025 | 3,259 | 3,254.5 | 3,254.5 | 3,280 | 3,249 | 7,194 |
| September 12, 2025 | 3,294 | 3,260 | 3,260 | 3,294 | 3,257 | 4,037 |
| September 11, 2025 | 3,224 | 3,271 | 3,271 | 3,298 | 3,224 | 3,224 |
| September 10, 2025 | 3,263 | 3,244.5 | 3,244.5 | 3,264 | 3,242 | 8,743 |
| September 09, 2025 | 3,243 | 3,235 | 3,235 | 3,244 | 3,228 | 2,589 |
| September 08, 2025 | 3,242 | 3,243 | 3,243 | 3,269 | 3,229 | 11,325 |
| September 05, 2025 | 3,268 | 3,238 | 3,238 | 3,268 | 3,230 | 3,201 |
| September 04, 2025 | 3,238.82 | 3,284 | 3,284 | 3,284 | 3,236 | 2,331 |
| September 03, 2025 | 3,246 | 3,233 | 3,233 | 3,268 | 3,230 | 2,084 |
| September 02, 2025 | 3,195 | 3,224 | 3,224 | 3,257 | 3,195 | 6,618 |
| September 01, 2025 | 3,240 | 3,225.5 | 3,225.5 | 3,242 | 3,218 | 5,378 |
| August 29, 2025 | 3,271 | 3,255 | 3,255 | 3,271 | 3,224.65 | 5,431 |
| August 28, 2025 | 3,256 | 3,235.5 | 3,235.5 | 3,261 | 3,209 | 2,150 |
| August 27, 2025 | 3,209 | 3,241.5 | 3,241.5 | 3,255 | 3,209 | 5,614 |
| August 26, 2025 | 3,201 | 3,229.5 | 3,229.5 | 3,257 | 3,201 | 6,803 |
| August 22, 2025 | 3,227 | 3,253 | 3,253 | 3,272 | 3,227 | 6,214 |
| August 21, 2025 | 3,250 | 3,242 | 3,242 | 3,259 | 3,227 | 1,964 |
| August 20, 2025 | 3,260 | 3,245 | 3,245 | 3,260 | 3,231 | 4,535 |
| August 19, 2025 | 3,235 | 3,245 | 3,245 | 3,254 | 3,222 | 22,280 |
| August 18, 2025 | 3,216 | 3,227.5 | 3,227.5 | 3,239 | 3,214 | 3,662 |
| August 15, 2025 | 3,245 | 3,216 | 3,216 | 3,245 | 3,200 | 5,730 |
| August 14, 2025 | 3,181 | 3,213 | 3,213 | 3,236 | 3,181 | 16,103 |
| August 13, 2025 | 3,216 | 3,212.5 | 3,212.5 | 3,220 | 3,203 | 6,802 |
| August 12, 2025 | 3,172 | 3,204 | 3,204 | 3,221 | 3,129 | 8,007 |
| August 11, 2025 | 3,181 | 3,231 | 3,231 | 3,231 | 3,181 | 3,380 |
| August 08, 2025 | 3,165 | 3,188 | 3,188 | 3,206 | 3,165 | 10,105 |
| August 07, 2025 | 3,205 | 3,186 | 3,186 | 3,267 | 3,184 | 81,982 |
| August 06, 2025 | 3,218 | 3,194 | 3,194 | 3,221 | 3,184 | 17,639 |
| August 05, 2025 | 3,245 | 3,228 | 3,228 | 3,245 | 3,191 | 6,159 |
| August 04, 2025 | 3,206 | 3,192 | 3,192 | 3,206 | 3,167 | 12,987 |
| August 01, 2025 | 3,201 | 3,136 | 3,136 | 3,225 | 3,125 | 14,110 |
| July 31, 2025 | 3,210 | 3,227 | 3,227 | 3,260 | 3,210 | 5,797 |
| July 30, 2025 | 3,251 | 3,230 | 3,230 | 3,296 | 3,201 | 3,136 |
| July 29, 2025 | 3,268 | 3,221 | 3,221 | 3,268 | 3,221 | 5,752 |
| July 28, 2025 | 3,281 | 3,226 | 3,226 | 3,281 | 3,213 | 8,525 |
| July 25, 2025 | 3,245 | 3,229 | 3,229 | 3,245 | 3,209 | 19,284 |