3,127.00
-96(-2.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,220 | 3,127 | 3,127 | 3,222 | 3,120 | 321,372 |
| November 06, 2025 | 3,281 | 3,223 | 3,223 | 3,297 | 3,219 | 195,961 |
| November 05, 2025 | 3,274 | 3,315 | 3,315 | 3,328 | 3,259 | 425,241 |
| November 04, 2025 | 3,310 | 3,320 | 3,320 | 3,338 | 3,299 | 197,409 |
| November 03, 2025 | 3,339 | 3,343 | 3,343 | 3,394 | 3,335 | 156,968 |
| October 31, 2025 | 3,389 | 3,339 | 3,339 | 3,398 | 3,330 | 243,637 |
| October 30, 2025 | 3,366 | 3,349 | 3,349 | 3,379 | 3,335 | 245,440 |
| October 29, 2025 | 3,354 | 3,354 | 3,354 | 3,394 | 3,344 | 359,332 |
| October 28, 2025 | 3,250 | 3,293 | 3,293 | 3,309 | 3,246 | 270,264 |
| October 27, 2025 | 3,234 | 3,237 | 3,237 | 3,247 | 3,225 | 307,897 |
| October 24, 2025 | 3,155 | 3,196 | 3,196 | 3,196 | 3,106 | 311,798 |
| October 23, 2025 | 3,113 | 3,138 | 3,138 | 3,140 | 3,088.91 | 139,470 |
| October 22, 2025 | 3,137 | 3,087 | 3,087 | 3,140 | 3,087 | 210,010 |
| October 21, 2025 | 3,121 | 3,127 | 3,127 | 3,130 | 3,107 | 91,697 |
| October 20, 2025 | 3,097 | 3,126 | 3,126 | 3,131 | 3,087 | 321,619 |
| October 17, 2025 | 3,027 | 3,047 | 3,047 | 3,083 | 3,007 | 530,992 |
| October 16, 2025 | 3,090 | 3,086 | 3,086 | 3,101 | 3,074 | 130,582 |
| October 15, 2025 | 3,081 | 3,083 | 3,083 | 3,111 | 3,077 | 136,487 |
| October 14, 2025 | 3,093.97 | 3,073 | 3,073 | 3,101 | 3,040 | 360,753 |
| October 13, 2025 | 3,099 | 3,110 | 3,110 | 3,123.73 | 3,087 | 316,759 |
| October 10, 2025 | 3,177 | 3,084 | 3,084 | 3,195 | 3,084 | 352,083 |
| October 09, 2025 | 3,164 | 3,168 | 3,168 | 3,177 | 3,139 | 184,476 |
| October 08, 2025 | 3,105 | 3,133 | 3,133 | 3,136 | 3,096 | 252,670 |
| October 07, 2025 | 3,100 | 3,089 | 3,089 | 3,133 | 3,087 | 190,156 |
| October 06, 2025 | 3,105 | 3,106 | 3,106 | 3,121 | 3,091 | 215,680 |
| October 03, 2025 | 3,113 | 3,108 | 3,108 | 3,116 | 3,085 | 127,693 |
| October 02, 2025 | 3,078 | 3,102 | 3,102 | 3,114 | 3,077 | 162,919 |
| October 01, 2025 | 3,022 | 3,062 | 3,062 | 3,063 | 3,016 | 151,784 |
| September 30, 2025 | 3,035 | 3,053 | 3,053 | 3,061 | 3,025 | 209,086 |
| September 29, 2025 | 3,036 | 3,044 | 3,044 | 3,062 | 3,029 | 191,544 |
| September 26, 2025 | 3,035 | 3,015 | 3,015 | 3,044 | 3,005 | 122,617 |
| September 25, 2025 | 3,010 | 3,038 | 3,038 | 3,038 | 2,989 | 201,201 |
| September 24, 2025 | 3,028 | 3,019 | 3,019 | 3,044 | 3,015 | 100,623 |
| September 23, 2025 | 3,049 | 3,037 | 3,037 | 3,056 | 3,025 | 216,890 |
| September 22, 2025 | 2,996 | 3,018 | 3,018 | 3,021 | 2,984 | 179,584 |
| September 19, 2025 | 2,959 | 2,979 | 2,979 | 2,988 | 2,957 | 142,736 |
| September 18, 2025 | 2,925 | 2,961 | 2,961 | 2,963 | 2,907 | 309,520 |
| September 17, 2025 | 2,917 | 2,887 | 2,887 | 2,922 | 2,883 | 161,257 |
| September 16, 2025 | 2,935 | 2,921 | 2,921 | 2,943 | 2,918 | 148,825 |
| September 15, 2025 | 2,926 | 2,927 | 2,927 | 2,929 | 2,894 | 292,834 |
| September 12, 2025 | 2,917 | 2,927 | 2,927 | 2,933 | 2,902 | 104,762 |
| September 11, 2025 | 2,922 | 2,920 | 2,920 | 2,933 | 2,910 | 226,359 |
| September 10, 2025 | 2,900 | 2,916 | 2,916 | 2,927 | 2,891 | 374,328 |
| September 09, 2025 | 2,864 | 2,852 | 2,852 | 2,868 | 2,842 | 99,812 |
| September 08, 2025 | 2,852 | 2,872 | 2,872 | 2,878 | 2,849 | 238,480 |
| September 05, 2025 | 2,875 | 2,835 | 2,835 | 2,881 | 2,818 | 187,869 |
| September 04, 2025 | 2,845 | 2,848 | 2,848 | 2,854 | 2,830 | 131,662 |
| September 03, 2025 | 2,840 | 2,839 | 2,839 | 2,858 | 2,830 | 168,677 |
| September 02, 2025 | 2,830 | 2,808 | 2,808 | 2,848 | 2,800 | 365,284 |
| September 01, 2025 | 2,828 | 2,833 | 2,833 | 2,837 | 2,825 | 140,714 |
| August 29, 2025 | 2,885 | 2,836 | 2,836 | 2,887 | 2,829 | 159,937 |
| August 28, 2025 | 2,857 | 2,871 | 2,871 | 2,889 | 2,849.4 | 287,840 |
| August 27, 2025 | 2,865 | 2,866 | 2,866 | 2,878 | 2,850 | 182,311 |
| August 26, 2025 | 2,842 | 2,848 | 2,848 | 2,861 | 2,835 | 109,899 |
| August 22, 2025 | 2,807 | 2,845 | 2,845 | 2,851 | 2,803.99 | 195,453 |
| August 21, 2025 | 2,828 | 2,826 | 2,826 | 2,833 | 2,808 | 130,628 |
| August 20, 2025 | 2,827 | 2,808 | 2,808 | 2,836 | 2,775 | 260,133 |
| August 19, 2025 | 2,886 | 2,858 | 2,858 | 2,888 | 2,847 | 77,143 |
| August 18, 2025 | 2,893 | 2,873 | 2,873 | 2,893 | 2,865 | 64,492 |
| August 15, 2025 | 2,900 | 2,869 | 2,869 | 2,905 | 2,851 | 137,115 |