3,047.00
-39(-1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 2,889 | 2,889 | 2,889 | 2,906 | 2,861 | 134,058 |
| August 13, 2025 | 2,911 | 2,893 | 2,893 | 2,917 | 2,887 | 141,532 |
| August 12, 2025 | 2,884 | 2,896 | 2,896 | 2,911 | 2,869 | 148,981 |
| August 11, 2025 | 2,897 | 2,910 | 2,910 | 2,914 | 2,880 | 236,423 |
| August 08, 2025 | 2,876 | 2,880 | 2,880 | 2,890 | 2,868 | 155,375 |
| August 07, 2025 | 2,888 | 2,879 | 2,879 | 2,915 | 2,876 | 208,935 |
| August 06, 2025 | 2,856 | 2,867 | 2,867 | 2,868 | 2,840 | 129,744 |
| August 05, 2025 | 2,894 | 2,847 | 2,847 | 2,897 | 2,846 | 208,388 |
| August 04, 2025 | 2,829 | 2,865 | 2,865 | 2,874 | 2,825 | 252,356 |
| August 01, 2025 | 2,903 | 2,827 | 2,827 | 2,912 | 2,796 | 426,553 |
| July 31, 2025 | 2,950 | 2,912 | 2,912 | 2,985 | 2,906 | 229,482 |
| July 30, 2025 | 2,867 | 2,879 | 2,879 | 2,891 | 2,850 | 110,570 |
| July 29, 2025 | 2,880 | 2,868 | 2,868 | 2,919 | 2,863 | 129,718 |
| July 28, 2025 | 2,848 | 2,845 | 2,845 | 2,850 | 2,832 | 121,998 |
| July 25, 2025 | 2,812 | 2,826 | 2,826 | 2,830 | 2,808 | 247,263 |