3,259.75
+6.125(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,257 | 3,259.75 | 3,259.75 | 3,266.24 | 3,254.75 | 94,161 |
| October 20, 2025 | 3,236.5 | 3,253.63 | 3,253.63 | 3,258.07 | 3,228.04 | 139,138 |
| October 17, 2025 | 3,181 | 3,205.5 | 3,205.5 | 3,223.16 | 3,166 | 120,003 |
| October 16, 2025 | 3,238.25 | 3,235 | 3,235 | 3,246.75 | 3,229.69 | 72,913 |
| October 15, 2025 | 3,241.5 | 3,239.5 | 3,239.5 | 3,260.03 | 3,238.75 | 41,415 |
| October 14, 2025 | 3,219.5 | 3,229.25 | 3,229.25 | 3,232.65 | 3,203 | 61,503 |
| October 13, 2025 | 3,224.5 | 3,230.5 | 3,230.5 | 3,234.84 | 3,213.25 | 102,590 |
| October 10, 2025 | 3,276 | 3,216 | 3,216 | 3,290.75 | 3,216 | 179,688 |
| October 09, 2025 | 3,274.5 | 3,274 | 3,274 | 3,286.75 | 3,266.37 | 86,388 |
| October 08, 2025 | 3,248 | 3,261.75 | 3,261.75 | 3,262.1 | 3,245 | 79,439 |
| October 07, 2025 | 3,248.5 | 3,242 | 3,242 | 3,265.12 | 3,241 | 45,240 |
| October 06, 2025 | 3,253.75 | 3,247.75 | 3,247.75 | 3,260.44 | 3,242.69 | 49,620 |
| October 03, 2025 | 3,250.25 | 3,245.25 | 3,245.25 | 3,251.5 | 3,219.75 | 31,391 |
| October 02, 2025 | 3,226.75 | 3,235.5 | 3,235.5 | 3,241.5 | 3,225 | 62,060 |
| October 01, 2025 | 3,193.25 | 3,215.25 | 3,215.25 | 3,216.5 | 3,190 | 92,802 |
| September 30, 2025 | 3,205.75 | 3,201.5 | 3,201.5 | 3,210.75 | 3,197.2 | 34,501 |
| September 29, 2025 | 3,211 | 3,209.5 | 3,209.5 | 3,217.77 | 3,206.51 | 34,500 |
| September 26, 2025 | 3,201.75 | 3,197.5 | 3,197.25 | 3,210.25 | 3,192 | 62,304 |
| September 25, 2025 | 3,190 | 3,201.25 | 3,201.25 | 3,201.25 | 3,183.25 | 52,602 |
| September 24, 2025 | 3,198.25 | 3,199.75 | 3,199.75 | 3,210.25 | 3,194.06 | 35,074 |
| September 23, 2025 | 3,205.25 | 3,201.5 | 3,201.5 | 3,214 | 3,200.98 | 91,008 |
| September 22, 2025 | 3,196.5 | 3,196.5 | 3,196.5 | 3,200.25 | 3,186.19 | 57,630 |
| September 19, 2025 | 3,179.25 | 3,188.75 | 3,188.75 | 3,195.49 | 3,177.5 | 84,484 |
| September 18, 2025 | 3,158 | 3,177.38 | 3,177.38 | 3,180 | 3,154.75 | 40,492 |
| September 17, 2025 | 3,143 | 3,136.5 | 3,136.5 | 3,146.8 | 3,134.72 | 35,087 |
| September 16, 2025 | 3,154.77 | 3,139.75 | 3,139.75 | 3,158.75 | 3,137.23 | 91,263 |
| September 15, 2025 | 3,154 | 3,157 | 3,157 | 3,160.75 | 3,145.11 | 103,633 |
| September 12, 2025 | 3,150.75 | 3,150.13 | 3,150.13 | 3,155.75 | 3,147.75 | 108,325 |
| September 11, 2025 | 3,139 | 3,149.13 | 3,149.13 | 3,149.75 | 3,135 | 67,553 |
| September 10, 2025 | 3,136.5 | 3,131.88 | 3,131.88 | 3,140.25 | 3,129.56 | 354,057 |
| September 09, 2025 | 3,118.75 | 3,120 | 3,120 | 3,121.25 | 3,111.48 | 43,403 |
| September 08, 2025 | 3,118 | 3,123.38 | 3,123.38 | 3,125.25 | 3,114.55 | 22,128 |
| September 05, 2025 | 3,137.75 | 3,104 | 3,104 | 3,138.75 | 3,096.5 | 66,013 |
| September 04, 2025 | 3,111.59 | 3,122.25 | 3,122.25 | 3,122.58 | 3,110.78 | 64,391 |
| September 03, 2025 | 3,109.25 | 3,102.25 | 3,102.25 | 3,116.5 | 3,102.11 | 48,177 |
| September 02, 2025 | 3,098.75 | 3,090 | 3,090 | 3,112.75 | 3,090 | 33,883 |
| September 01, 2025 | 3,099.5 | 3,100.25 | 3,100.25 | 3,106.25 | 3,096 | 56,281 |
| August 29, 2025 | 3,120 | 3,098.75 | 3,098.75 | 3,122.5 | 3,098 | 56,357 |
| August 28, 2025 | 3,116.5 | 3,112.75 | 3,112.75 | 3,122.81 | 3,108.17 | 54,945 |
| August 27, 2025 | 3,113.5 | 3,115 | 3,115 | 3,121.49 | 3,111.25 | 51,722 |
| August 26, 2025 | 3,099.75 | 3,100.5 | 3,100.5 | 3,103.5 | 3,095 | 31,749 |
| August 22, 2025 | 3,088.75 | 3,115 | 3,115 | 3,118.75 | 3,088 | 50,965 |
| August 21, 2025 | 3,096.25 | 3,096.25 | 3,096.25 | 3,099 | 3,080.5 | 42,151 |
| August 20, 2025 | 3,084.25 | 3,085.13 | 3,085.13 | 3,093.75 | 3,070.5 | 76,883 |
| August 19, 2025 | 3,094 | 3,095 | 3,095 | 3,120.5 | 3,091 | 54,575 |
| August 18, 2025 | 3,093 | 3,092.88 | 3,092.88 | 3,103.5 | 3,085.99 | 27,230 |
| August 15, 2025 | 3,102.25 | 3,086.75 | 3,086.75 | 3,103.5 | 3,086.75 | 29,671 |
| August 14, 2025 | 3,082 | 3,086.75 | 3,086.75 | 3,091.6 | 3,076 | 70,510 |
| August 13, 2025 | 3,090.12 | 3,083.25 | 3,083.25 | 3,092.25 | 3,081 | 25,363 |
| August 12, 2025 | 3,078.75 | 3,082 | 3,082 | 3,085.25 | 3,067.75 | 19,109 |
| August 11, 2025 | 3,081.5 | 3,083.75 | 3,083.75 | 3,087.25 | 3,073.75 | 60,122 |
| August 08, 2025 | 3,068.25 | 3,073 | 3,073 | 3,077.75 | 3,066 | 57,668 |
| August 07, 2025 | 3,078.25 | 3,062 | 3,062 | 3,099.81 | 3,062 | 58,462 |
| August 06, 2025 | 3,076.75 | 3,074.5 | 3,074.5 | 3,080.25 | 3,063.3 | 74,545 |
| August 05, 2025 | 3,086.75 | 3,062.25 | 3,062.25 | 3,091.75 | 3,061.5 | 32,444 |
| August 04, 2025 | 3,044.25 | 3,068.75 | 3,068.75 | 3,068.75 | 3,041.75 | 86,212 |
| August 01, 2025 | 3,081.25 | 3,035.25 | 3,035.25 | 3,083 | 3,017.5 | 48,831 |
| July 31, 2025 | 3,116.25 | 3,103.75 | 3,103.75 | 3,129.56 | 3,099 | 42,408 |
| July 30, 2025 | 3,085 | 3,094.38 | 3,094.38 | 3,099.81 | 3,078.25 | 32,963 |
| July 29, 2025 | 3,096 | 3,085 | 3,085 | 3,105.75 | 3,085 | 98,175 |