2,949.00
-36(-1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 2,994 | 2,942 | 2,942 | 2,997 | 2,940.58 | 394,135 |
| October 20, 2025 | 3,000 | 2,985 | 2,985 | 3,012.16 | 2,977 | 763,314 |
| October 17, 2025 | 2,982 | 3,006 | 3,006 | 3,008 | 2,970 | 1.35M |
| October 16, 2025 | 3,022 | 2,988 | 2,988 | 3,033 | 2,981.75 | 1.97M |
| October 15, 2025 | 3,093 | 3,019 | 3,019 | 3,098 | 3,008 | 1.77M |
| October 14, 2025 | 3,129 | 3,093 | 3,093 | 3,152 | 3,003 | 1.6M |
| October 13, 2025 | 3,141 | 3,117 | 3,117 | 3,147 | 3,108 | 942,692 |
| October 10, 2025 | 3,109 | 3,143 | 3,143 | 3,143 | 3,099 | 1.11M |
| October 09, 2025 | 3,125 | 3,094 | 3,094 | 3,154 | 3,094 | 1.92M |
| October 08, 2025 | 3,120 | 3,121 | 3,121 | 3,133 | 3,088.01 | 1.07M |
| October 07, 2025 | 3,037 | 3,105 | 3,105 | 3,114 | 3,009 | 3.24M |
| October 06, 2025 | 3,036 | 3,004 | 3,004 | 3,052 | 3,004 | 1.38M |
| October 03, 2025 | 3,069 | 3,040 | 3,040 | 3,084 | 3,037 | 1.43M |
| October 02, 2025 | 3,089 | 3,059 | 3,059 | 3,096 | 3,038 | 1.96M |
| October 01, 2025 | 3,152 | 3,091 | 3,091 | 3,155 | 3,077 | 5.48M |
| September 30, 2025 | 3,149 | 3,158 | 3,158 | 3,166 | 3,127 | 2.2M |
| September 29, 2025 | 3,184 | 3,151 | 3,151 | 3,198.56 | 3,139 | 851,569 |
| September 26, 2025 | 3,156 | 3,175 | 3,175 | 3,181 | 3,145 | 3.87M |
| September 25, 2025 | 3,128 | 3,159 | 3,159 | 3,168 | 3,121 | 671,353 |
| September 24, 2025 | 3,097 | 3,126 | 3,126 | 3,131 | 3,091 | 904,368 |
| September 23, 2025 | 3,094 | 3,081 | 3,081 | 3,100 | 3,076 | 835,391 |
| September 22, 2025 | 3,084 | 3,088 | 3,088 | 3,111 | 3,073 | 727,880 |
| September 19, 2025 | 3,062 | 3,083 | 3,083 | 3,109 | 3,056 | 3.81M |
| September 18, 2025 | 3,097 | 3,067 | 3,067 | 3,113 | 3,051.64 | 1.46M |
| September 17, 2025 | 3,110 | 3,101 | 3,101 | 3,130 | 3,084 | 1.3M |
| September 16, 2025 | 3,166 | 3,109 | 3,109 | 3,168 | 3,106 | 2.85M |
| September 15, 2025 | 3,197 | 3,166 | 3,166 | 3,199 | 3,148 | 1.7M |
| September 12, 2025 | 3,184 | 3,190 | 3,190 | 3,213 | 3,181 | 1.42M |
| September 11, 2025 | 3,139 | 3,186 | 3,186 | 3,186 | 3,133 | 1.58M |
| September 10, 2025 | 3,107 | 3,124 | 3,124 | 3,157 | 3,101 | 731,426 |
| September 09, 2025 | 3,107 | 3,101 | 3,101 | 3,123 | 3,088 | 1.18M |
| September 08, 2025 | 3,144 | 3,104 | 3,104 | 3,144 | 3,104 | 1.49M |
| September 05, 2025 | 3,124 | 3,144 | 3,144 | 3,144 | 3,105 | 617,775 |
| September 04, 2025 | 3,092 | 3,118 | 3,118 | 3,126 | 3,059 | 669,913 |
| September 03, 2025 | 3,063 | 3,084 | 3,084 | 3,093 | 3,057 | 1.83M |
| September 02, 2025 | 3,078 | 3,080 | 3,080 | 3,092 | 3,059 | 1.52M |
| September 01, 2025 | 3,122 | 3,097 | 3,097 | 3,139 | 3,088 | 795,889 |
| August 29, 2025 | 3,107 | 3,122 | 3,122 | 3,137 | 3,106 | 1.59M |
| August 28, 2025 | 3,117 | 3,099 | 3,099 | 3,127 | 3,079 | 899,450 |
| August 27, 2025 | 3,125 | 3,123 | 3,123 | 3,138 | 3,102 | 1.17M |
| August 26, 2025 | 3,148 | 3,123 | 3,123 | 3,171.71 | 3,095 | 5.14M |
| August 22, 2025 | 3,117 | 3,123 | 3,123 | 3,145 | 3,092 | 3.13M |
| August 21, 2025 | 3,118 | 3,121 | 3,121 | 3,121 | 3,097 | 895,365 |
| August 20, 2025 | 3,071 | 3,141 | 3,100.92 | 3,155 | 3,065 | 1.48M |
| August 19, 2025 | 3,087 | 3,056 | 3,017 | 3,087 | 3,050 | 823,795 |
| August 18, 2025 | 3,065 | 3,075 | 3,075 | 3,079 | 3,059 | 2.3M |
| August 15, 2025 | 3,064 | 3,050 | 3,050 | 3,070 | 3,020.58 | 5.31M |
| August 14, 2025 | 3,034 | 3,048 | 3,048 | 3,062 | 3,032 | 1.14M |
| August 13, 2025 | 3,050 | 3,031 | 3,031 | 3,068 | 3,016 | 1.21M |
| August 12, 2025 | 3,042 | 3,047 | 3,047 | 3,057 | 3,029 | 916,426 |
| August 11, 2025 | 3,020 | 3,029 | 3,029 | 3,038 | 3,018 | 855,057 |
| August 08, 2025 | 3,015 | 3,011 | 3,011 | 3,028 | 3,004 | 949,650 |
| August 07, 2025 | 3,007 | 3,002 | 3,002 | 3,021 | 2,978 | 1.48M |
| August 06, 2025 | 2,990 | 3,012 | 3,012 | 3,012 | 2,980 | 1.29M |
| August 05, 2025 | 2,984 | 2,980 | 2,980 | 2,990 | 2,970 | 701,663 |
| August 04, 2025 | 2,962 | 2,981 | 2,981 | 2,981.15 | 2,933.01 | 1.58M |
| August 01, 2025 | 2,952 | 2,950 | 2,950 | 2,978 | 2,929 | 1.93M |
| July 31, 2025 | 2,922 | 2,954 | 2,954 | 2,956.07 | 2,896 | 2.51M |
| July 30, 2025 | 2,921 | 2,913 | 2,913 | 2,924 | 2,879 | 784,095 |
| July 29, 2025 | 2,858 | 2,912 | 2,912 | 2,912 | 2,858 | 1.93M |