3,868.50
+34.5(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,871 | 3,834 | 3,834 | 3,872.7 | 3,834 | 3,529 |
| November 06, 2025 | 3,865.93 | 3,857 | 3,857 | 3,883 | 3,857 | 6,134 |
| November 05, 2025 | 3,878 | 3,868 | 3,868 | 3,912 | 3,867 | 5,434 |
| November 04, 2025 | 3,871 | 3,894 | 3,894 | 3,895.95 | 3,865 | 1,944 |
| November 03, 2025 | 3,837 | 3,831 | 3,831 | 3,848 | 3,826 | 4,083 |
| October 31, 2025 | 3,849 | 3,833 | 3,833 | 3,860 | 3,833 | 18,057 |
| October 30, 2025 | 3,844 | 3,851 | 3,851 | 3,852 | 3,827 | 53,665 |
| October 29, 2025 | 3,815 | 3,824 | 3,824 | 3,824 | 3,807.3 | 16,898 |
| October 28, 2025 | 3,838 | 3,845 | 3,845 | 3,846.95 | 3,824 | 87,234 |
| October 27, 2025 | 3,874 | 3,866 | 3,866 | 3,881 | 3,864 | 7,827 |
| October 24, 2025 | 3,819.94 | 3,847 | 3,847 | 3,847 | 3,819.94 | 3,867 |
| October 23, 2025 | 3,821 | 3,825 | 3,825 | 3,830.93 | 3,813.68 | 6,949 |
| October 22, 2025 | 3,819 | 3,797 | 3,797 | 3,829 | 3,797 | 13,067 |
| October 21, 2025 | 3,782 | 3,791 | 3,791 | 3,794 | 3,781 | 8,733 |
| October 20, 2025 | 3,785 | 3,810 | 3,810 | 3,819.94 | 3,784.9 | 4,951 |
| 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 |