3,305.00
-12.25(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,284 | 3,305 | 3,305 | 3,311.5 | 3,275.5 | 558 |
| October 16, 2025 | 3,324.98 | 3,317.25 | 3,317.25 | 3,334 | 3,317.25 | 136 |
| October 15, 2025 | 3,343.5 | 3,332.5 | 3,332.5 | 3,343.5 | 3,332.5 | 65 |
| October 14, 2025 | 3,307.5 | 3,320.5 | 3,320.5 | 3,322 | 3,297.5 | 628 |
| October 13, 2025 | 3,310 | 3,309 | 3,309 | 3,316.5 | 3,300 | 1,750 |
| October 10, 2025 | 3,346.5 | 3,299.75 | 3,299.75 | 3,346.5 | 3,299.75 | 664 |
| October 09, 2025 | 3,349 | 3,344.5 | 3,344.5 | 3,349.89 | 3,341.16 | 6,521 |
| October 08, 2025 | 3,349 | 3,333.75 | 3,333.75 | 3,349 | 3,333.75 | 82 |
| October 07, 2025 | 3,343 | 3,326.5 | 3,326.5 | 3,345 | 3,326.5 | 2,385 |
| October 06, 2025 | 3,353.5 | 3,335.5 | 3,335.5 | 3,353.5 | 3,335.5 | 7 |
| October 03, 2025 | 3,339 | 3,336.75 | 3,336.75 | 3,339 | 3,327.5 | 216 |
| October 02, 2025 | 3,327.5 | 3,322.25 | 3,322.25 | 3,327.5 | 3,322.25 | 69 |
| October 01, 2025 | 3,302.63 | 3,317.5 | 3,317.5 | 3,317.5 | 3,302.63 | 473 |
| September 30, 2025 | 3,298.5 | 3,301.75 | 3,301.75 | 3,305.29 | 3,298.5 | 2,096 |
| September 29, 2025 | 3,346 | 3,307.25 | 3,307.25 | 3,346 | 3,255 | 10 |
| September 26, 2025 | 3,307 | 3,305.5 | 3,305.5 | 3,318.5 | 3,295.5 | 0 |
| September 25, 2025 | 3,299.24 | 3,298 | 3,298 | 3,299.24 | 3,298 | 200 |
| September 24, 2025 | 3,290.5 | 3,300.25 | 3,300.25 | 3,300.25 | 3,290.5 | 10 |
| September 23, 2025 | 3,303 | 3,292.25 | 3,292.25 | 3,303 | 3,287.5 | 3 |
| September 22, 2025 | 3,310 | 3,280.5 | 3,280.5 | 3,310 | 3,280.5 | 368 |
| September 19, 2025 | 3,289.5 | 3,285.5 | 3,285.5 | 3,290.5 | 3,277.5 | 8 |
| September 18, 2025 | 3,279 | 3,274.75 | 3,274.75 | 3,279 | 3,258.5 | 6 |
| September 17, 2025 | 3,258.5 | 3,256.5 | 3,256.5 | 3,259.5 | 3,251 | 143 |
| September 16, 2025 | 3,270.5 | 3,244.25 | 3,244.25 | 3,273.5 | 3,244.25 | 1,219 |
| September 15, 2025 | 3,287.5 | 3,269.75 | 3,269.75 | 3,294.5 | 3,267 | 227 |
| September 12, 2025 | 3,297.5 | 3,285 | 3,285 | 3,297.5 | 3,282 | 95 |
| September 11, 2025 | 3,285.5 | 3,290.5 | 3,290.5 | 3,292.51 | 3,272.5 | 24 |
| September 10, 2025 | 3,266.02 | 3,262 | 3,262 | 3,266.35 | 3,262 | 97 |
| September 09, 2025 | 3,270 | 3,264.25 | 3,264.25 | 3,270 | 3,261.5 | 1,053 |
| September 08, 2025 | 3,285 | 3,265.75 | 3,265.75 | 3,285 | 3,265.75 | 635 |
| September 05, 2025 | 3,272 | 3,263.25 | 3,263.25 | 3,272 | 3,263.25 | 715 |
| September 04, 2025 | 3,274 | 3,273.75 | 3,273.75 | 3,274 | 3,264.5 | 19 |
| September 03, 2025 | 3,288 | 3,255.75 | 3,255.75 | 3,288 | 3,255.75 | 87 |
| September 02, 2025 | 3,270.5 | 3,269.5 | 3,269.5 | 3,279 | 3,269.5 | 578 |
| September 01, 2025 | 3,277 | 3,259.5 | 3,259.5 | 3,277 | 3,255 | 79 |
| August 29, 2025 | 3,274 | 3,255.25 | 3,255.25 | 3,275.5 | 3,255.25 | 111 |
| August 28, 2025 | 3,268.5 | 3,253 | 3,253 | 3,280.5 | 3,253 | 277 |
| August 27, 2025 | 3,272.5 | 3,265.5 | 3,265.5 | 3,272.5 | 3,264.71 | 253 |
| August 26, 2025 | 3,263.5 | 3,253 | 3,253 | 3,264.5 | 3,251 | 1,776 |
| August 22, 2025 | 3,275.5 | 3,280.25 | 3,280.25 | 3,288.66 | 3,269.5 | 190 |
| August 21, 2025 | 3,268 | 3,262.5 | 3,262.5 | 3,269 | 3,250.99 | 708 |
| August 20, 2025 | 3,248.5 | 3,259 | 3,259 | 3,260 | 3,243.5 | 16 |
| August 19, 2025 | 3,230.5 | 3,240 | 3,240 | 3,240 | 3,219.5 | 115 |
| August 18, 2025 | 3,240 | 3,220.25 | 3,220.25 | 3,240 | 3,216 | 215 |
| August 15, 2025 | 3,246 | 3,212.75 | 3,212.75 | 3,246 | 3,212.75 | 159 |
| August 14, 2025 | 3,210.5 | 3,215 | 3,215 | 3,238 | 3,210.5 | 9 |
| August 13, 2025 | 3,225 | 3,214.5 | 3,214.5 | 3,225 | 3,200 | 6,838 |
| August 12, 2025 | 3,198.5 | 3,203 | 3,203 | 3,215 | 3,188.1 | 1,659 |
| August 11, 2025 | 3,218 | 3,205.25 | 3,205.25 | 3,220 | 3,204.57 | 455 |
| August 08, 2025 | 3,216 | 3,206.75 | 3,206.75 | 3,216 | 3,204.5 | 51 |
| August 07, 2025 | 3,217.5 | 3,192.5 | 3,192.5 | 3,217.5 | 3,192.5 | 4 |
| August 06, 2025 | 3,221.5 | 3,218.75 | 3,218.75 | 3,240.5 | 3,218.75 | 10 |
| August 05, 2025 | 3,244 | 3,216.25 | 3,216.25 | 3,244 | 3,216.25 | 107 |
| August 04, 2025 | 3,207.5 | 3,219.75 | 3,219.75 | 3,219.75 | 3,194.5 | 316 |
| August 01, 2025 | 3,224 | 3,184.75 | 3,184.75 | 3,224 | 3,174.5 | 7,760 |
| July 31, 2025 | 3,214.5 | 3,223.25 | 3,223.25 | 3,233.5 | 3,214.5 | 7,594 |
| July 30, 2025 | 3,213 | 3,236.25 | 3,236.25 | 3,238.5 | 3,213 | 18,219 |
| July 29, 2025 | 3,234 | 3,229.25 | 3,229.25 | 3,239 | 3,222.5 | 581 |
| July 28, 2025 | 3,251.5 | 3,219.5 | 3,219.5 | 3,251.5 | 3,218 | 1,584 |
| July 25, 2025 | 3,212.5 | 3,219.75 | 3,219.75 | 3,224 | 3,212.5 | 652 |