3,617.00
-8(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,581 | 3,602.25 | 3,602.25 | 3,602.25 | 3,578.5 | 225 |
| October 16, 2025 | 3,595 | 3,616.5 | 3,616.5 | 3,616.5 | 3,595 | 5 |
| October 15, 2025 | 3,604 | 3,590.75 | 3,590.75 | 3,604 | 3,587.5 | 6 |
| October 14, 2025 | 3,554 | 3,591 | 3,591 | 3,591 | 3,547.78 | 266 |
| October 13, 2025 | 3,572.5 | 3,564 | 3,564 | 3,586.6 | 3,556.74 | 1,360 |
| October 10, 2025 | 3,611.5 | 3,564.5 | 3,564.5 | 3,619 | 3,564.5 | 64 |
| October 09, 2025 | 3,609.95 | 3,603.75 | 3,603.75 | 3,609.95 | 3,603 | 367 |
| October 08, 2025 | 3,624 | 3,608 | 3,608 | 3,624 | 3,597 | 21 |
| October 07, 2025 | 3,606 | 3,588.25 | 3,588.25 | 3,606 | 3,588.25 | 76 |
| October 06, 2025 | 3,590 | 3,601.75 | 3,601.75 | 3,603.5 | 3,590 | 2,827 |
| October 03, 2025 | 3,600 | 3,611 | 3,611 | 3,611.5 | 3,600 | 571 |
| October 02, 2025 | 3,592 | 3,602.75 | 3,602.75 | 3,614 | 3,592 | 186 |
| October 01, 2025 | 3,539.5 | 3,569 | 3,569 | 3,569 | 3,538.5 | 1,855 |
| September 30, 2025 | 3,519.5 | 3,529.25 | 3,529.25 | 3,530.5 | 3,515.5 | 22 |
| September 29, 2025 | 3,512 | 3,524.5 | 3,524.5 | 3,527 | 3,512 | 162 |
| September 26, 2025 | 3,504 | 3,507 | 3,507 | 3,507 | 3,503 | 720 |
| September 25, 2025 | 3,500.5 | 3,490 | 3,490 | 3,500.5 | 3,488.5 | 744 |
| September 24, 2025 | 3,493.5 | 3,508 | 3,508 | 3,510 | 3,493.5 | 2,476 |
| September 23, 2025 | 3,517 | 3,521.5 | 3,521.5 | 3,521.5 | 3,517 | 0 |
| September 22, 2025 | 3,517 | 3,503.5 | 3,503.5 | 3,517 | 3,503 | 6 |
| September 19, 2025 | 3,466 | 3,506 | 3,506 | 3,517 | 3,466 | 200 |
| September 18, 2025 | 3,473 | 3,501 | 3,501 | 3,501 | 3,473 | 2,531 |
| September 17, 2025 | 3,457 | 3,451.75 | 3,451.75 | 3,457.5 | 3,448.5 | 154 |
| September 16, 2025 | 3,497 | 3,455.75 | 3,455.75 | 3,497 | 3,455.75 | 6,639 |
| September 15, 2025 | 3,478.5 | 3,485.25 | 3,485.25 | 3,485.25 | 3,478.5 | 1,788 |
| September 12, 2025 | 3,471.5 | 3,464.25 | 3,464.25 | 3,471.5 | 3,464 | 26 |
| September 11, 2025 | 3,457.5 | 3,464.5 | 3,464.5 | 3,464.5 | 3,455.5 | 1,739 |
| September 10, 2025 | 3,461.5 | 3,454.25 | 3,454.25 | 3,461.5 | 3,454.25 | 18 |
| September 09, 2025 | 3,465.5 | 3,460.75 | 3,460.75 | 3,465.5 | 3,455.5 | 300 |
| September 08, 2025 | 3,456 | 3,467.75 | 3,467.75 | 3,467.75 | 3,456 | 75 |
| September 05, 2025 | 3,465 | 3,444 | 3,444 | 3,465.5 | 3,441.5 | 72 |
| September 04, 2025 | 3,427 | 3,446.5 | 3,446.5 | 3,446.5 | 3,427 | 55 |
| September 03, 2025 | 3,444 | 3,430.5 | 3,432 | 3,444 | 3,426.5 | 14 |
| September 02, 2025 | 3,441.5 | 3,422.5 | 3,422.5 | 3,445 | 3,419 | 111 |
| September 01, 2025 | 3,453.04 | 3,440.75 | 3,440.75 | 3,462.5 | 3,440.75 | 1,015 |
| August 29, 2025 | 3,453 | 3,444.5 | 3,444.5 | 3,460.5 | 3,444.5 | 29 |
| August 28, 2025 | 3,460.5 | 3,455.5 | 3,455.5 | 3,470 | 3,455.5 | 26 |
| August 27, 2025 | 3,453.5 | 3,449.25 | 3,449.25 | 3,462 | 3,439.5 | 46 |
| August 26, 2025 | 3,461 | 3,459.25 | 3,459.25 | 3,468.52 | 3,455 | 4,216 |
| August 22, 2025 | 3,488 | 3,518 | 3,518 | 3,518.5 | 3,488 | 1 |
| August 21, 2025 | 3,496.5 | 3,492 | 3,492 | 3,496.5 | 3,486.5 | 59 |
| August 20, 2025 | 3,474.5 | 3,499.25 | 3,499.25 | 3,499.25 | 3,469.5 | 7 |
| August 19, 2025 | 3,472 | 3,494 | 3,494 | 3,494 | 3,467 | 1,457 |
| August 18, 2025 | 3,462 | 3,457.5 | 3,457.5 | 3,462 | 3,435.2 | 1,463 |
| August 15, 2025 | 3,457 | 3,461.75 | 3,461.75 | 3,466.5 | 3,456.5 | 47 |
| August 14, 2025 | 3,415 | 3,437.5 | 3,437.5 | 3,437.5 | 3,415 | 6,219 |
| August 13, 2025 | 3,429.5 | 3,430 | 3,430 | 3,433 | 3,429.5 | 0 |
| August 12, 2025 | 3,417 | 3,413.75 | 3,413.75 | 3,418.5 | 3,395 | 3,663 |
| August 11, 2025 | 3,434 | 3,409 | 3,409 | 3,434 | 3,407 | 2,003 |
| August 08, 2025 | 3,420.82 | 3,427.75 | 3,427.75 | 3,427.75 | 3,418.48 | 839 |
| August 07, 2025 | 3,403 | 3,415 | 3,415 | 3,438 | 3,403 | 75 |
| August 06, 2025 | 3,412.5 | 3,393 | 3,393 | 3,412.5 | 3,387.5 | 8,302 |
| August 05, 2025 | 3,404 | 3,393.5 | 3,393.5 | 3,404 | 3,384.5 | 752 |
| August 04, 2025 | 3,358 | 3,388.5 | 3,388.5 | 3,388.5 | 3,358 | 140 |
| August 01, 2025 | 3,368.5 | 3,340.75 | 3,340.75 | 3,368.5 | 3,338.65 | 2,860 |
| July 31, 2025 | 3,442.5 | 3,403.75 | 3,403.75 | 3,445 | 3,403.75 | 9,878 |
| July 30, 2025 | 3,435.5 | 3,432.75 | 3,432.75 | 3,436 | 3,430.84 | 35 |
| July 29, 2025 | 3,452.5 | 3,435 | 3,435 | 3,480 | 3,435 | 1,185 |
| July 28, 2025 | 3,519.5 | 3,444.5 | 3,444.5 | 3,519.5 | 3,444.5 | 39 |
| July 25, 2025 | 3,468 | 3,483.75 | 3,483.75 | 3,483.75 | 3,459 | 1,218 |