3,794.00
-16(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,754 | 3,779 | 3,779 | 3,788.93 | 3,733.28 | 3,438 |
| October 16, 2025 | 3,752.27 | 3,768 | 3,768 | 3,768 | 3,747.6 | 2,160 |
| October 15, 2025 | 3,774.21 | 3,773.5 | 3,773.5 | 3,788.94 | 3,772 | 3,883 |
| October 14, 2025 | 3,726 | 3,735.5 | 3,735.5 | 3,735.5 | 3,711 | 11,399 |
| October 13, 2025 | 3,702 | 3,712.5 | 3,712.5 | 3,732 | 3,702 | 13,756 |
| October 10, 2025 | 3,738 | 3,718 | 3,718 | 3,751 | 3,707 | 10,939 |
| October 09, 2025 | 3,805 | 3,799 | 3,799 | 3,806 | 3,788 | 20,961 |
| October 08, 2025 | 3,763.29 | 3,782.5 | 3,782.5 | 3,792 | 3,763.29 | 1,565 |
| October 07, 2025 | 3,795 | 3,795.5 | 3,795.5 | 3,820 | 3,795 | 8,523 |
| October 06, 2025 | 3,857 | 3,843.5 | 3,843.5 | 3,858 | 3,820.41 | 13,371 |
| October 03, 2025 | 3,815.06 | 3,822 | 3,822 | 3,837.93 | 3,815.06 | 3,280 |
| October 02, 2025 | 3,786 | 3,778 | 3,778 | 3,802.81 | 3,778 | 10,146 |
| October 01, 2025 | 3,790 | 3,784 | 3,784 | 3,793 | 3,776 | 167,893 |
| September 30, 2025 | 3,831 | 3,793.5 | 3,793.5 | 3,831 | 3,785.24 | 1,611 |
| September 29, 2025 | 3,821 | 3,815.5 | 3,815.5 | 3,828.65 | 3,801 | 4,661 |
| September 26, 2025 | 3,847 | 3,826.5 | 3,826.5 | 3,847 | 3,826.5 | 560 |
| September 25, 2025 | 3,815 | 3,823.5 | 3,823.5 | 3,823.5 | 3,804.31 | 6,213 |
| September 24, 2025 | 3,813 | 3,812 | 3,812 | 3,824 | 3,811 | 1,774 |
| September 23, 2025 | 3,842 | 3,830.5 | 3,830.5 | 3,850.05 | 3,826 | 1,432 |
| September 22, 2025 | 3,819 | 3,830.5 | 3,830.5 | 3,839 | 3,819 | 3,115 |
| September 19, 2025 | 3,812 | 3,823 | 3,823 | 3,828 | 3,808 | 1,060 |
| September 18, 2025 | 3,841.73 | 3,831 | 3,831 | 3,841.73 | 3,810 | 2,348 |
| September 17, 2025 | 3,811.05 | 3,805.5 | 3,805.5 | 3,813.92 | 3,799.8 | 1,815 |
| September 16, 2025 | 3,826.49 | 3,818 | 3,818 | 3,828 | 3,818 | 2,541 |
| September 15, 2025 | 3,832 | 3,816.5 | 3,816.5 | 3,832 | 3,801.25 | 2,493 |
| September 12, 2025 | 3,832 | 3,810.5 | 3,810.5 | 3,832 | 3,810.5 | 1,712 |
| September 11, 2025 | 3,825 | 3,838 | 3,838 | 3,842.94 | 3,822 | 8,571 |
| September 10, 2025 | 3,816.75 | 3,822 | 3,822 | 3,825.94 | 3,803.37 | 11,410 |
| September 09, 2025 | 3,814.88 | 3,804 | 3,804 | 3,814.88 | 3,797 | 2,326 |
| September 08, 2025 | 3,809.2 | 3,831.5 | 3,831.5 | 3,833 | 3,809.2 | 4,297 |
| September 05, 2025 | 3,794 | 3,775.5 | 3,775.5 | 3,794 | 3,770 | 28,404 |
| September 04, 2025 | 3,756 | 3,773.5 | 3,773.5 | 3,773.5 | 3,755.05 | 1,341 |
| September 03, 2025 | 3,770 | 3,760.5 | 3,760.5 | 3,770 | 3,751.09 | 6,294 |
| September 02, 2025 | 3,752.45 | 3,755 | 3,755 | 3,762.93 | 3,746 | 73,898 |
| September 01, 2025 | 3,773 | 3,755 | 3,755 | 3,773 | 3,755 | 3,268 |
| August 29, 2025 | 3,761 | 3,735.5 | 3,735.5 | 3,764 | 3,735.5 | 638 |
| August 28, 2025 | 3,759 | 3,768 | 3,768 | 3,789 | 3,759 | 1,448 |
| August 27, 2025 | 3,751 | 3,740 | 3,740 | 3,751 | 3,727 | 57 |
| August 26, 2025 | 3,737 | 3,735.5 | 3,735.5 | 3,747 | 3,719.18 | 5,573 |
| August 22, 2025 | 3,760 | 3,765 | 3,765 | 3,771 | 3,745 | 54,329 |
| August 21, 2025 | 3,745 | 3,740.5 | 3,740.5 | 3,748.95 | 3,730.96 | 41,052 |
| August 20, 2025 | 3,738 | 3,750.5 | 3,750.5 | 3,750.5 | 3,738 | 4,379 |
| August 19, 2025 | 3,733 | 3,743.5 | 3,743.5 | 3,751 | 3,733 | 1,283 |
| August 18, 2025 | 3,709 | 3,727 | 3,727 | 3,735 | 3,709 | 892 |
| August 15, 2025 | 3,713 | 3,706 | 3,706 | 3,713 | 3,699 | 2,780 |
| August 14, 2025 | 3,678 | 3,685.5 | 3,685.5 | 3,699 | 3,678 | 707 |
| August 13, 2025 | 3,716 | 3,691 | 3,691 | 3,720 | 3,689 | 38,961 |
| August 12, 2025 | 3,689 | 3,711 | 3,711 | 3,711 | 3,681 | 3,598 |
| August 11, 2025 | 3,720 | 3,721 | 3,721 | 3,724 | 3,712.75 | 1,103 |
| August 08, 2025 | 3,707.13 | 3,716 | 3,716 | 3,716 | 3,702.83 | 500 |
| August 07, 2025 | 3,724 | 3,687 | 3,687 | 3,724 | 3,687 | 8,215 |
| August 06, 2025 | 3,703 | 3,701.5 | 3,701.5 | 3,703 | 3,686 | 4,337 |
| August 05, 2025 | 3,688 | 3,667.5 | 3,667.5 | 3,695 | 3,667 | 3,832 |
| August 04, 2025 | 3,655.15 | 3,675.5 | 3,675.5 | 3,701 | 3,650 | 32,654 |
| August 01, 2025 | 3,599.22 | 3,616 | 3,616 | 3,621.81 | 3,595 | 19,302 |
| July 31, 2025 | 3,602.62 | 3,585 | 3,585 | 3,627 | 3,585 | 4,635 |
| July 30, 2025 | 3,589 | 3,579.5 | 3,579.5 | 3,611 | 3,576 | 3,574 |
| July 29, 2025 | 3,558 | 3,540 | 3,540 | 3,571 | 3,540 | 32,533 |
| July 28, 2025 | 3,560 | 3,534 | 3,534 | 3,560 | 3,526 | 3,778 |
| July 25, 2025 | 3,556 | 3,570 | 3,570 | 3,574 | 3,556 | 8,899 |