3,984.25
-31.5(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,949.05 | 3,984.25 | 3,984.25 | 4,001.47 | 3,926.96 | 167,958 |
| October 16, 2025 | 4,011.25 | 4,015.75 | 4,015.75 | 4,023.5 | 3,997.75 | 610,234 |
| October 15, 2025 | 3,995.25 | 3,991.25 | 3,991.25 | 4,009.1 | 3,991.25 | 47,331 |
| October 14, 2025 | 3,929 | 3,947.13 | 3,947.13 | 3,949.25 | 3,911.12 | 43,555 |
| October 13, 2025 | 3,945 | 3,978.25 | 3,978.25 | 3,980 | 3,945 | 165,695 |
| October 10, 2025 | 4,011 | 3,901.25 | 3,901.25 | 4,022.5 | 3,901.25 | 39,233 |
| October 09, 2025 | 4,029 | 4,016.75 | 4,016.75 | 4,037.25 | 4,011.5 | 5,683 |
| October 08, 2025 | 3,978 | 4,010.75 | 4,010.75 | 4,011.5 | 3,978 | 34,774 |
| October 07, 2025 | 4,011.25 | 3,991 | 3,991 | 4,033.75 | 3,991 | 18,966 |
| October 06, 2025 | 3,987 | 3,998.38 | 3,998.38 | 4,006.5 | 3,981 | 21,121 |
| October 03, 2025 | 3,989 | 3,984.13 | 3,984.13 | 3,997 | 3,984.13 | 9,486 |
| October 02, 2025 | 3,973.25 | 3,979 | 3,979 | 3,990.23 | 3,970.75 | 10,144 |
| October 01, 2025 | 3,917.5 | 3,941.5 | 3,941.5 | 3,941.5 | 3,909.11 | 15,225 |
| September 30, 2025 | 3,916.25 | 3,916.13 | 3,916.13 | 3,929.5 | 3,910 | 19,547 |
| September 29, 2025 | 3,912.52 | 3,920.13 | 3,920.13 | 3,925.93 | 3,904 | 22,747 |
| September 26, 2025 | 3,885.25 | 3,876.88 | 3,876.88 | 3,885.25 | 3,865.78 | 12,060 |
| September 25, 2025 | 3,914.22 | 3,913.25 | 3,913.25 | 3,919.66 | 3,895.5 | 9,170 |
| September 24, 2025 | 3,913.5 | 3,913.5 | 3,913.5 | 3,921.95 | 3,911.03 | 11,463 |
| September 23, 2025 | 3,878 | 3,911 | 3,911 | 3,914 | 3,878 | 239,738 |
| September 22, 2025 | 3,900.5 | 3,884.13 | 3,884.13 | 3,900.5 | 3,882.53 | 249,623 |
| September 19, 2025 | 3,872.7 | 3,886.25 | 3,886.25 | 3,890.05 | 3,868.75 | 16,163 |
| September 18, 2025 | 3,857.25 | 3,873.88 | 3,873.88 | 3,875.56 | 3,853.75 | 26,314 |
| September 17, 2025 | 3,857.5 | 3,857.75 | 3,857.75 | 3,864.82 | 3,850 | 4,366 |
| September 16, 2025 | 3,841.25 | 3,828.25 | 3,828.25 | 3,842 | 3,820.02 | 11,348 |
| September 15, 2025 | 3,818.5 | 3,826.87 | 3,826.87 | 3,830 | 3,807.78 | 10,577 |
| September 12, 2025 | 3,816 | 3,810.75 | 3,810.75 | 3,823.5 | 3,808 | 1.22M |
| September 11, 2025 | 3,788.67 | 3,804 | 3,804 | 3,805 | 3,782.59 | 46,045 |
| September 10, 2025 | 3,803.54 | 3,802.63 | 3,773.78 | 3,811.25 | 3,792.34 | 5,348 |
| September 09, 2025 | 3,752.74 | 3,769.5 | 3,740.91 | 3,773.5 | 3,752.7 | 8,667 |
| September 08, 2025 | 3,742.3 | 3,735.25 | 3,735.25 | 3,744.23 | 3,729 | 3,786 |
| September 05, 2025 | 3,721 | 3,708.25 | 3,708.25 | 3,726.25 | 3,703.34 | 6,831 |
| September 04, 2025 | 3,686.47 | 3,685.5 | 3,685.5 | 3,692.25 | 3,680.73 | 13,706 |
| September 03, 2025 | 3,713.19 | 3,703 | 3,703 | 3,720.75 | 3,703 | 76,567 |
| September 02, 2025 | 3,682.25 | 3,697.63 | 3,697.63 | 3,704 | 3,680.75 | 83,873 |
| September 01, 2025 | 3,679.25 | 3,670.25 | 3,670.25 | 3,685.75 | 3,670.25 | 34,349 |
| August 29, 2025 | 3,680 | 3,671.88 | 3,671.88 | 3,689 | 3,666.25 | 6,002 |
| August 28, 2025 | 3,679.75 | 3,687.75 | 3,687.75 | 3,690.51 | 3,668.28 | 50,315 |
| August 27, 2025 | 3,705.25 | 3,683.5 | 3,683.5 | 3,712.25 | 3,678 | 37,391 |
| August 26, 2025 | 3,728.25 | 3,718.25 | 3,718.25 | 3,750.25 | 3,711.5 | 20,363 |
| August 22, 2025 | 3,692.5 | 3,722.25 | 3,722.25 | 3,724.98 | 3,692.5 | 5,554 |
| August 21, 2025 | 3,681 | 3,689.5 | 3,689.5 | 3,690 | 3,670 | 109,456 |
| August 20, 2025 | 3,667.75 | 3,675 | 3,675 | 3,680 | 3,657.31 | 18,758 |
| August 19, 2025 | 3,696.25 | 3,684.25 | 3,684.25 | 3,697.25 | 3,683 | 12,528 |
| August 18, 2025 | 3,697.25 | 3,695 | 3,695 | 3,697.75 | 3,686.05 | 5,572 |
| August 15, 2025 | 3,681 | 3,668 | 3,668 | 3,682.75 | 3,666.59 | 17,197 |
| August 14, 2025 | 3,680.57 | 3,665.25 | 3,665.25 | 3,684 | 3,665.25 | 34,824 |
| August 13, 2025 | 3,701.5 | 3,706.5 | 3,706.5 | 3,712.5 | 3,701.25 | 3,588 |
| August 12, 2025 | 3,671.75 | 3,674.25 | 3,674.25 | 3,674.25 | 3,655.75 | 62,518 |
| August 11, 2025 | 3,658.5 | 3,669.25 | 3,669.25 | 3,672.75 | 3,656.75 | 29,679 |
| August 08, 2025 | 3,660.55 | 3,658.5 | 3,658.5 | 3,660.75 | 3,652.5 | 30,359 |
| August 07, 2025 | 3,688.5 | 3,671.75 | 3,671.75 | 3,697.5 | 3,671.75 | 27,699 |
| August 06, 2025 | 3,665.75 | 3,649 | 3,649 | 3,667.25 | 3,649 | 19,178 |
| August 05, 2025 | 3,670.25 | 3,658.88 | 3,658.88 | 3,674.24 | 3,656.02 | 57,451 |
| August 04, 2025 | 3,649.25 | 3,647.25 | 3,647.25 | 3,652.75 | 3,640.42 | 25,740 |
| August 01, 2025 | 3,645.25 | 3,616 | 3,616 | 3,645.25 | 3,608.25 | 31,675 |
| July 31, 2025 | 3,677.25 | 3,669.25 | 3,669.25 | 3,685 | 3,669.25 | 17,863 |
| July 30, 2025 | 3,676.5 | 3,672.5 | 3,672.5 | 3,681.25 | 3,662 | 116,493 |
| July 29, 2025 | 3,670 | 3,675.25 | 3,675.25 | 3,689.25 | 3,669.57 | 7,412 |
| July 28, 2025 | 3,684.25 | 3,658.75 | 3,658.75 | 3,686 | 3,649 | 13,542 |
| July 25, 2025 | 3,650.75 | 3,660.25 | 3,660.25 | 3,665.25 | 3,646.25 | 6,884 |