3,203.50
-9.5(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,220.5 | 3,203.5 | 3,203.5 | 3,220.5 | 3,198.33 | 8,346 |
| October 16, 2025 | 3,200.2 | 3,213 | 3,213 | 3,213 | 3,200.18 | 4,683 |
| October 15, 2025 | 3,192 | 3,200.25 | 3,200.25 | 3,202.18 | 3,192 | 717 |
| October 14, 2025 | 3,185.57 | 3,187.28 | 3,187.28 | 3,191.5 | 3,185.57 | 4,131 |
| October 13, 2025 | 3,170.96 | 3,170.25 | 3,170.25 | 3,171.75 | 3,166.26 | 627 |
| October 10, 2025 | 3,151.57 | 3,168.5 | 3,168.5 | 3,168.5 | 3,151.57 | 7,147 |
| October 09, 2025 | 3,152.68 | 3,146.5 | 3,146.5 | 3,155.02 | 3,145.39 | 4,576 |
| October 08, 2025 | 3,153.83 | 3,155.68 | 3,155.68 | 3,158.22 | 3,151.5 | 2,719 |
| October 07, 2025 | 3,141.33 | 3,150 | 3,150 | 3,150 | 3,141.33 | 3,500 |
| October 06, 2025 | 3,148 | 3,143.5 | 3,143.5 | 3,151.76 | 3,143.5 | 5,735 |
| October 03, 2025 | 3,160.5 | 3,159.5 | 3,159.5 | 3,161.06 | 3,156.73 | 558 |
| October 02, 2025 | 3,153.05 | 3,155.5 | 3,155.5 | 3,155.5 | 3,150.39 | 694 |
| October 01, 2025 | 3,147.43 | 3,155 | 3,155 | 3,160.13 | 3,147.43 | 1,322 |
| September 30, 2025 | 3,155.09 | 3,153.5 | 3,153.5 | 3,156.54 | 3,153.5 | 1,601 |
| September 29, 2025 | 3,150.91 | 3,154.25 | 3,154.41 | 3,154.41 | 3,148.55 | 10,570 |
| September 26, 2025 | 3,139 | 3,143.5 | 3,143.5 | 3,156 | 3,139 | 3,879 |
| September 25, 2025 | 3,160 | 3,141.25 | 3,141.25 | 3,160 | 3,141.25 | 3,649 |
| September 24, 2025 | 3,162.75 | 3,158.06 | 3,158.06 | 3,162.75 | 3,153.52 | 2,152 |
| September 23, 2025 | 3,147.72 | 3,153.75 | 3,153.75 | 3,155.92 | 3,143.5 | 1,724 |
| September 22, 2025 | 3,141.39 | 3,145.5 | 3,145.5 | 3,149 | 3,141.39 | 1,144 |
| September 19, 2025 | 3,149 | 3,143.75 | 3,143.75 | 3,151.99 | 3,143.75 | 3,166 |
| September 18, 2025 | 3,166.81 | 3,158.25 | 3,158.25 | 3,166.81 | 3,155.34 | 574 |
| September 17, 2025 | 3,168.5 | 3,169 | 3,169 | 3,172.01 | 3,167.5 | 1,934 |
| September 16, 2025 | 3,163 | 3,159 | 3,159 | 3,163.71 | 3,157.22 | 1,994 |
| September 15, 2025 | 3,157.1 | 3,163 | 3,163 | 3,164.37 | 3,153.85 | 3,654 |
| September 12, 2025 | 3,165 | 3,155.75 | 3,155.75 | 3,174.5 | 3,155.75 | 2,774 |
| September 11, 2025 | 3,152.91 | 3,168.25 | 3,168.25 | 3,174.79 | 3,152.91 | 5,787 |
| September 10, 2025 | 3,166.5 | 3,160.5 | 3,160.5 | 3,166.5 | 3,157.52 | 3,379 |
| September 09, 2025 | 3,164 | 3,163.75 | 3,163.75 | 3,168.98 | 3,163.39 | 9,714 |
| September 08, 2025 | 3,152.37 | 3,167.75 | 3,167.75 | 3,171.93 | 3,139.57 | 4,010 |
| September 05, 2025 | 3,142.93 | 3,155.5 | 3,152.22 | 3,155.5 | 3,142.45 | 2,428 |
| September 04, 2025 | 3,128.91 | 3,135.25 | 3,135.25 | 3,140.92 | 3,128.91 | 2,398 |
| September 03, 2025 | 3,110.17 | 3,130.5 | 3,130.5 | 3,130.5 | 3,103.65 | 7,342 |
| September 02, 2025 | 3,114.11 | 3,110.5 | 3,110.5 | 3,116 | 3,110.5 | 4,892 |
| September 01, 2025 | 3,128.77 | 3,124.75 | 3,124.75 | 3,131 | 3,123.5 | 1,561 |
| August 29, 2025 | 3,132.5 | 3,131.5 | 3,131.5 | 3,136.85 | 3,129.29 | 1,436 |
| August 28, 2025 | 3,135 | 3,136 | 3,136 | 3,136.5 | 3,131.15 | 893 |
| August 27, 2025 | 3,120 | 3,131 | 3,131 | 3,131 | 3,120 | 7,008 |
| August 26, 2025 | 3,121.5 | 3,127 | 3,127 | 3,128.18 | 3,121.5 | 1,661 |
| August 22, 2025 | 3,128.68 | 3,139 | 3,139 | 3,150.27 | 3,124.5 | 1,616 |
| August 21, 2025 | 3,140.5 | 3,132 | 3,132 | 3,140.5 | 3,129.83 | 4,979 |
| August 20, 2025 | 3,138 | 3,142 | 3,142 | 3,143.05 | 3,134.89 | 807 |
| August 19, 2025 | 3,127.53 | 3,122 | 3,122 | 3,131.29 | 3,120.22 | 4,173 |
| August 18, 2025 | 3,143.26 | 3,122.75 | 3,122.75 | 3,147.5 | 3,122.75 | 195 |
| August 15, 2025 | 3,147.33 | 3,137.25 | 3,137.25 | 3,147.33 | 3,137.25 | 858 |
| August 14, 2025 | 3,166.78 | 3,151.5 | 3,151.5 | 3,168.61 | 3,151.5 | 2,049 |
| August 13, 2025 | 3,159.22 | 3,163 | 3,163 | 3,164.73 | 3,158.33 | 4,223 |
| August 12, 2025 | 3,164.62 | 3,150 | 3,150 | 3,164.62 | 3,149.52 | 1,323 |
| August 11, 2025 | 3,173.75 | 3,169.75 | 3,169.75 | 3,174.5 | 3,168.31 | 5,100 |
| August 08, 2025 | 3,170 | 3,161 | 3,161 | 3,172 | 3,159.72 | 7,472 |
| August 07, 2025 | 3,165.5 | 3,181 | 3,181 | 3,181 | 3,165.5 | 5,546 |
| August 06, 2025 | 3,175.5 | 3,179.75 | 3,179.75 | 3,184.68 | 3,175 | 1,921 |
| August 05, 2025 | 3,186 | 3,185.5 | 3,185.5 | 3,188 | 3,179.47 | 1,539 |
| August 04, 2025 | 3,176.12 | 3,180.5 | 3,180.5 | 3,185.61 | 3,176.12 | 1,622 |
| August 01, 2025 | 3,151.15 | 3,177 | 3,177 | 3,179.69 | 3,150.96 | 883 |
| July 31, 2025 | 3,169.5 | 3,166.25 | 3,166.25 | 3,169.5 | 3,161.5 | 6,586 |
| July 30, 2025 | 3,154.88 | 3,158.25 | 3,158.25 | 3,159 | 3,153.48 | 4,568 |
| July 29, 2025 | 3,142.5 | 3,150 | 3,150 | 3,154.98 | 3,142.5 | 8,405 |
| July 28, 2025 | 3,154.5 | 3,145.75 | 3,145.75 | 3,155.5 | 3,141.68 | 1,962 |
| July 25, 2025 | 3,146 | 3,148 | 3,148 | 3,148 | 3,142.28 | 1,384 |