3,454.00
-26(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,442 | 3,454 | 3,454 | 3,470 | 3,423.2 | 225,496 |
| October 16, 2025 | 3,484 | 3,480 | 3,480 | 3,484 | 3,456 | 396,880 |
| October 15, 2025 | 3,490 | 3,468 | 3,468 | 3,490 | 3,436.22 | 520,214 |
| October 14, 2025 | 3,438 | 3,456 | 3,456 | 3,464 | 3,412 | 335,909 |
| October 13, 2025 | 3,492 | 3,472 | 3,472 | 3,494 | 3,450 | 557,937 |
| October 10, 2025 | 3,564 | 3,494 | 3,494 | 3,568 | 3,490.32 | 607,509 |
| October 09, 2025 | 3,580 | 3,570 | 3,570 | 3,602 | 3,560 | 503,424 |
| October 08, 2025 | 3,524 | 3,568 | 3,568 | 3,588 | 3,522 | 611,274 |
| October 07, 2025 | 3,524 | 3,534 | 3,534 | 3,560.09 | 3,520 | 564,444 |
| October 06, 2025 | 3,496 | 3,524 | 3,524 | 3,568 | 3,488 | 443,800 |
| October 03, 2025 | 3,528 | 3,502 | 3,502 | 3,528 | 3,484 | 498,159 |
| October 02, 2025 | 3,474 | 3,502 | 3,502 | 3,504 | 3,463.33 | 487,217 |
| October 01, 2025 | 3,454 | 3,460 | 3,460 | 3,466 | 3,422 | 493,599 |
| September 30, 2025 | 3,412 | 3,450 | 3,450 | 3,450 | 3,382 | 627,953 |
| September 29, 2025 | 3,364 | 3,390 | 3,390 | 3,438 | 3,348 | 591,197 |
| September 26, 2025 | 3,384 | 3,352 | 3,352 | 3,398 | 3,341.2 | 552,491 |
| September 25, 2025 | 3,352 | 3,372 | 3,372 | 3,444 | 3,340 | 822,231 |
| September 24, 2025 | 3,372 | 3,338 | 3,338 | 3,386 | 3,338 | 369,343 |
| September 23, 2025 | 3,390 | 3,386 | 3,386 | 3,416 | 3,384 | 491,761 |
| September 22, 2025 | 3,378 | 3,378 | 3,378 | 3,398 | 3,368 | 841,051 |
| September 19, 2025 | 3,402 | 3,382 | 3,382 | 3,404 | 3,350 | 1.89M |
| September 18, 2025 | 3,288 | 3,382 | 3,382 | 3,386 | 3,282 | 662,755 |
| September 17, 2025 | 3,286 | 3,272 | 3,272 | 3,304 | 3,251.4 | 819,703 |
| September 16, 2025 | 3,346 | 3,286 | 3,286 | 3,346 | 3,281.4 | 768,348 |
| September 15, 2025 | 3,290 | 3,328 | 3,328 | 3,344 | 3,290 | 1.17M |
| September 12, 2025 | 3,330 | 3,306 | 3,306 | 3,346 | 3,306 | 805,308 |
| September 11, 2025 | 3,298 | 3,332 | 3,332 | 3,344 | 3,290 | 1.1M |
| September 10, 2025 | 3,270 | 3,296 | 3,296 | 3,302 | 3,268 | 563,202 |
| September 09, 2025 | 3,286 | 3,252 | 3,252 | 3,290 | 3,243.4 | 683,514 |
| September 08, 2025 | 3,262 | 3,284 | 3,284 | 3,284 | 3,250 | 405,033 |
| September 05, 2025 | 3,230 | 3,242 | 3,242 | 3,266 | 3,222 | 569,892 |
| September 04, 2025 | 3,226 | 3,218 | 3,218 | 3,232 | 3,194 | 443,101 |
| September 03, 2025 | 3,236 | 3,228 | 3,228 | 3,242 | 3,204.6 | 195,138 |
| September 02, 2025 | 3,262 | 3,218 | 3,218 | 3,274 | 3,218 | 417,586 |
| September 01, 2025 | 3,272 | 3,270 | 3,270 | 3,300 | 3,266 | 185,756 |
| August 29, 2025 | 3,294 | 3,288 | 3,288 | 3,316 | 3,286 | 538,151 |
| August 28, 2025 | 3,284 | 3,300 | 3,300 | 3,308 | 3,272.8 | 321,373 |
| August 27, 2025 | 3,298 | 3,282 | 3,282 | 3,304 | 3,248 | 371,926 |
| August 26, 2025 | 3,256 | 3,312 | 3,312 | 3,312 | 3,252 | 1.25M |
| August 22, 2025 | 3,228 | 3,260 | 3,260 | 3,272 | 3,228 | 313,879 |
| August 21, 2025 | 3,262 | 3,246 | 3,246 | 3,262 | 3,246 | 297,000 |
| August 20, 2025 | 3,232 | 3,266 | 3,266 | 3,288 | 3,230 | 471,974 |
| August 19, 2025 | 3,240 | 3,254 | 3,254 | 3,258 | 3,235.03 | 526,193 |
| August 18, 2025 | 3,226 | 3,236 | 3,236 | 3,240 | 3,210 | 412,363 |
| August 15, 2025 | 3,246 | 3,210 | 3,210 | 3,262 | 3,196 | 472,378 |
| August 14, 2025 | 3,274 | 3,232 | 3,232 | 3,290 | 3,216.59 | 704,192 |
| August 13, 2025 | 3,292 | 3,286 | 3,286 | 3,308 | 3,279 | 309,145 |
| August 12, 2025 | 3,266 | 3,276 | 3,276 | 3,280 | 3,248 | 431,205 |
| August 11, 2025 | 3,296 | 3,258 | 3,258 | 3,299.33 | 3,250 | 330,608 |
| August 08, 2025 | 3,312 | 3,280 | 3,280 | 3,318 | 3,265 | 351,148 |
| August 07, 2025 | 3,258 | 3,316 | 3,316 | 3,344.6 | 3,255.5 | 756,731 |
| August 06, 2025 | 3,288 | 3,232 | 3,232 | 3,290 | 3,210 | 563,202 |
| August 05, 2025 | 3,268 | 3,268 | 3,268 | 3,282 | 3,258 | 675,664 |
| August 04, 2025 | 3,224 | 3,254 | 3,254 | 3,256 | 3,214 | 555,110 |
| August 01, 2025 | 3,220 | 3,216 | 3,216 | 3,242 | 3,191.38 | 686,456 |
| July 31, 2025 | 3,236 | 3,252 | 3,252 | 3,300 | 3,234.97 | 753,533 |
| July 30, 2025 | 3,224 | 3,238 | 3,238 | 3,250 | 3,214 | 881,495 |
| July 29, 2025 | 3,218 | 3,226 | 3,226 | 3,248 | 3,208 | 329,075 |
| July 28, 2025 | 3,258 | 3,220 | 3,220 | 3,262 | 3,210 | 318,421 |
| July 25, 2025 | 3,248 | 3,238 | 3,238 | 3,254 | 3,220 | 483,427 |