4,020.00
+15.5(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,997 | 3,996 | 3,996 | 4,018 | 3,996 | 1,476 |
| October 20, 2025 | 3,990 | 4,004.5 | 4,004.5 | 4,008 | 3,978 | 461 |
| October 17, 2025 | 3,942 | 3,961.5 | 3,961.5 | 3,978.75 | 3,927 | 8,164 |
| October 16, 2025 | 3,990.68 | 3,992 | 3,992 | 4,005 | 3,977 | 5,621 |
| October 15, 2025 | 4,009 | 3,994 | 3,994 | 4,013.75 | 3,994 | 1,510 |
| October 14, 2025 | 3,965.25 | 3,982 | 3,982 | 3,982 | 3,954 | 2,275 |
| October 13, 2025 | 3,963 | 3,969.5 | 3,969.5 | 3,978 | 3,959 | 9,420 |
| October 10, 2025 | 4,014 | 3,953 | 3,953 | 4,029 | 3,953 | 4,055 |
| October 09, 2025 | 4,033 | 4,030.5 | 4,030.5 | 4,039 | 4,019.25 | 10,753 |
| October 08, 2025 | 4,003.11 | 4,021.5 | 4,021.5 | 4,021.5 | 4,003.11 | 8,871 |
| October 07, 2025 | 4,019 | 4,001.5 | 4,001.5 | 4,039.87 | 4,001 | 3,993 |
| October 06, 2025 | 4,002 | 4,029.5 | 4,029.5 | 4,043 | 4,002 | 12,353 |
| October 03, 2025 | 4,018.93 | 4,027.5 | 4,027.5 | 4,037 | 4,017.03 | 7,284 |
| October 02, 2025 | 3,980 | 4,001 | 4,001 | 4,027.38 | 3,980 | 659 |
| October 01, 2025 | 3,961 | 3,988.5 | 3,988.5 | 3,990 | 3,961 | 1,509 |
| September 30, 2025 | 3,983 | 3,970.5 | 3,970.5 | 3,990 | 3,970.5 | 1,752 |
| September 29, 2025 | 3,984 | 3,985.5 | 3,986 | 3,992 | 3,980 | 5,377 |
| September 26, 2025 | 3,969 | 3,967.5 | 3,967.5 | 3,975 | 3,964 | 6,956 |
| September 25, 2025 | 3,965 | 3,962.5 | 3,962.5 | 3,972.58 | 3,954 | 7,233 |
| September 24, 2025 | 3,989 | 3,983.5 | 3,983.5 | 3,992.36 | 3,972.47 | 872 |
| September 23, 2025 | 3,974 | 3,984 | 3,984 | 3,994.75 | 3,974 | 6,433 |
| September 22, 2025 | 3,974 | 3,966.5 | 3,966.5 | 3,985 | 3,963 | 3,900 |
| September 19, 2025 | 3,967 | 3,973.5 | 3,973.5 | 3,992 | 3,965 | 3,655 |
| September 18, 2025 | 3,986 | 3,969.5 | 3,969.5 | 3,986 | 3,946.66 | 3,651 |
| September 17, 2025 | 3,960 | 3,955 | 3,955 | 3,982 | 3,936 | 1,877 |
| September 16, 2025 | 3,969 | 3,938.5 | 3,938.5 | 3,969 | 3,938.5 | 537 |
| September 15, 2025 | 3,974 | 3,971.5 | 3,971.5 | 3,983 | 3,965 | 8,267 |
| September 12, 2025 | 3,979 | 3,971.5 | 3,971.5 | 4,015 | 3,971.5 | 1,562 |
| September 11, 2025 | 3,964 | 3,982 | 3,982 | 3,988 | 3,957 | 1,362 |
| September 10, 2025 | 3,963 | 3,952.5 | 3,952.5 | 3,969 | 3,952.5 | 4,093 |
| September 09, 2025 | 3,964 | 3,955.5 | 3,955.5 | 3,973 | 3,955 | 1,248 |
| September 08, 2025 | 3,966 | 3,968.5 | 3,968.5 | 3,976 | 3,952.2 | 1,444 |
| September 05, 2025 | 3,961 | 3,947 | 3,947 | 3,965 | 3,946 | 2,575 |
| September 04, 2025 | 3,929 | 3,936.5 | 3,936.5 | 3,938 | 3,929 | 1,117 |
| September 03, 2025 | 3,930 | 3,918.5 | 3,918.5 | 3,936 | 3,918.5 | 1,886 |
| September 02, 2025 | 3,955 | 3,926.5 | 3,926.5 | 3,955 | 3,921 | 1,304 |
| September 01, 2025 | 3,951 | 3,944 | 3,944 | 3,961 | 3,938.41 | 7,171 |
| August 29, 2025 | 3,947 | 3,936.5 | 3,936.5 | 3,966.3 | 3,935 | 480 |
| August 28, 2025 | 3,955 | 3,941.5 | 3,941.5 | 3,961 | 3,941.5 | 14,851 |
| August 27, 2025 | 3,944.55 | 3,941 | 3,941 | 3,957 | 3,938 | 387 |
| August 26, 2025 | 3,956 | 3,944.5 | 3,944.5 | 3,962 | 3,936 | 15,352 |
| August 22, 2025 | 3,943 | 3,985.5 | 3,985.5 | 3,993 | 3,943 | 21,637 |
| August 21, 2025 | 3,938 | 3,950 | 3,950 | 3,952 | 3,922 | 2,235 |
| August 20, 2025 | 3,942 | 3,932 | 3,932 | 3,942 | 3,919 | 488 |
| August 19, 2025 | 3,907 | 3,935 | 3,935 | 3,946 | 3,907 | 184 |
| August 18, 2025 | 3,943 | 3,916 | 3,916 | 3,943 | 3,884 | 609 |
| August 15, 2025 | 3,934 | 3,905 | 3,905 | 3,934 | 3,903.75 | 13,150 |
| August 14, 2025 | 3,905 | 3,893 | 3,893 | 3,931 | 3,893 | 3,689 |
| August 13, 2025 | 3,899 | 3,895.5 | 3,895.5 | 3,901 | 3,889.87 | 418 |
| August 12, 2025 | 3,881 | 3,885 | 3,885 | 3,889 | 3,864.75 | 82 |
| August 11, 2025 | 3,918 | 3,887 | 3,887 | 3,918 | 3,880 | 154 |
| August 08, 2025 | 3,915 | 3,893 | 3,893 | 3,915 | 3,893 | 384 |
| August 07, 2025 | 3,920 | 3,893 | 3,893 | 3,932 | 3,893 | 1,943 |
| August 06, 2025 | 3,917 | 3,901.5 | 3,901.5 | 3,929 | 3,897.7 | 1,057 |
| August 05, 2025 | 3,926 | 3,893 | 3,893 | 3,926 | 3,886 | 385 |
| August 04, 2025 | 3,879 | 3,893.5 | 3,893.5 | 3,893.5 | 3,865 | 755 |
| August 01, 2025 | 3,913 | 3,848.5 | 3,848.5 | 3,913 | 3,827.02 | 8,780 |
| July 31, 2025 | 3,917 | 3,898.5 | 3,898.5 | 3,926 | 3,898.5 | 1,432 |
| July 30, 2025 | 3,940 | 3,907 | 3,907 | 3,940 | 3,907 | 80 |
| July 29, 2025 | 3,924 | 3,906.5 | 3,906.5 | 3,938.34 | 3,906.5 | 2,154 |