3,366.00
+26(+0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,389.89 | 3,366 | 3,366 | 3,403 | 3,339.5 | 32,796 |
| November 06, 2025 | 3,387 | 3,340 | 3,340 | 3,408.24 | 3,335 | 45,224 |
| November 05, 2025 | 3,350 | 3,362 | 3,362 | 3,376 | 3,327 | 51,805 |
| November 04, 2025 | 3,328.61 | 3,342 | 3,342 | 3,354.09 | 3,288 | 133,882 |
| November 03, 2025 | 3,409.62 | 3,352.5 | 3,352.5 | 3,413.5 | 3,352.5 | 55,429 |
| October 31, 2025 | 3,422.5 | 3,378 | 3,378 | 3,434.5 | 3,367.5 | 109,063 |
| October 30, 2025 | 3,295.87 | 3,387 | 3,387 | 3,393.5 | 3,293 | 93,004 |
| October 29, 2025 | 3,316 | 3,329.75 | 3,329.75 | 3,348.5 | 3,314.72 | 58,204 |
| October 28, 2025 | 3,180.21 | 3,236.25 | 3,236.25 | 3,262 | 3,122.5 | 55,663 |
| October 27, 2025 | 3,301.5 | 3,188.75 | 3,188.75 | 3,305.5 | 3,155.5 | 76,413 |
| October 24, 2025 | 3,315.37 | 3,336.75 | 3,336.75 | 3,369.5 | 3,276 | 51,059 |
| October 23, 2025 | 3,357.5 | 3,375.5 | 3,375.5 | 3,393 | 3,330 | 41,553 |
| October 22, 2025 | 3,371.5 | 3,287.25 | 3,287.25 | 3,385.5 | 3,256.5 | 83,537 |
| October 21, 2025 | 3,533 | 3,321 | 3,321 | 3,533 | 3,270.5 | 167,410 |
| October 20, 2025 | 3,507 | 3,571.5 | 3,571.5 | 3,604 | 3,465 | 71,668 |
| October 17, 2025 | 3,679 | 3,542.75 | 3,542.75 | 3,696 | 3,512 | 106,014 |
| October 16, 2025 | 3,600 | 3,672.75 | 3,672.75 | 3,678.5 | 3,575 | 57,954 |
| October 15, 2025 | 3,586.87 | 3,600 | 3,600 | 3,638 | 3,563.5 | 67,511 |
| October 14, 2025 | 3,564.99 | 3,553.25 | 3,553.25 | 3,613 | 3,472.5 | 135,011 |
| October 13, 2025 | 3,519.91 | 3,531.5 | 3,531.5 | 3,567.5 | 3,469 | 105,656 |
| October 10, 2025 | 3,425.53 | 3,422 | 3,422 | 3,513 | 3,403.5 | 106,139 |
| October 09, 2025 | 3,345.5 | 3,470 | 3,470 | 3,512.5 | 3,345.01 | 130,626 |
| October 08, 2025 | 3,315.5 | 3,362.75 | 3,362.75 | 3,363.5 | 3,313 | 71,755 |
| October 07, 2025 | 3,292.74 | 3,268.28 | 3,268.28 | 3,317 | 3,246 | 59,840 |
| October 06, 2025 | 3,299.5 | 3,295 | 3,295 | 3,314.98 | 3,268.5 | 26,618 |
| October 03, 2025 | 3,214.16 | 3,278.5 | 3,278.5 | 3,278.5 | 3,208.5 | 113,218 |
| October 02, 2025 | 3,206 | 3,149.25 | 3,149.25 | 3,261.5 | 3,131.5 | 52,286 |
| October 01, 2025 | 3,182.5 | 3,206.5 | 3,206.5 | 3,231.5 | 3,180 | 37,226 |
| September 30, 2025 | 3,181.25 | 3,144 | 3,144 | 3,184 | 3,117 | 91,666 |
| September 29, 2025 | 3,192.87 | 3,193.25 | 3,193 | 3,205.5 | 3,160 | 75,522 |
| September 26, 2025 | 3,084.5 | 3,125.25 | 3,125.25 | 3,126 | 3,075 | 39,473 |
| September 25, 2025 | 2,981.5 | 3,062.75 | 3,062.75 | 3,073 | 2,980.91 | 50,759 |
| September 24, 2025 | 2,985.5 | 2,992.75 | 2,992.75 | 3,010.58 | 2,976.5 | 61,026 |
| September 23, 2025 | 2,960.5 | 2,994.5 | 2,994.5 | 3,004.5 | 2,957.39 | 78,965 |
| September 22, 2025 | 2,964.65 | 2,963.5 | 2,963.5 | 2,966.5 | 2,933 | 94,578 |
| September 19, 2025 | 2,847.5 | 2,895.25 | 2,895.25 | 2,901 | 2,844.8 | 65,972 |
| September 18, 2025 | 2,783.5 | 2,806.75 | 2,806.75 | 2,815.29 | 2,782 | 24,678 |
| September 17, 2025 | 2,810 | 2,814 | 2,814 | 2,815 | 2,755 | 95,293 |
| September 16, 2025 | 2,865.71 | 2,845 | 2,845 | 2,876 | 2,843.5 | 46,165 |
| September 15, 2025 | 2,840.5 | 2,852 | 2,852 | 2,854.94 | 2,822.5 | 60,611 |
| September 12, 2025 | 2,832.99 | 2,845 | 2,845 | 2,867.5 | 2,825 | 42,451 |
| September 11, 2025 | 2,779 | 2,789.5 | 2,789.5 | 2,792 | 2,767.5 | 53,984 |
| September 10, 2025 | 2,774.11 | 2,775.25 | 2,775.25 | 2,783.5 | 2,768 | 31,527 |
| September 09, 2025 | 2,783.5 | 2,765.5 | 2,765.5 | 2,790 | 2,755 | 32,774 |
| September 08, 2025 | 2,771.04 | 2,790.5 | 2,790.5 | 2,815.5 | 2,769 | 67,956 |
| September 05, 2025 | 2,772 | 2,767.75 | 2,767.75 | 2,795 | 2,754.5 | 59,493 |
| September 04, 2025 | 2,780 | 2,769.25 | 2,769.25 | 2,788 | 2,750 | 51,841 |
| September 03, 2025 | 2,788.98 | 2,798.25 | 2,798.25 | 2,815.5 | 2,782.42 | 38,702 |
| September 02, 2025 | 2,749.5 | 2,786.5 | 2,786.5 | 2,788.5 | 2,739 | 67,923 |
| September 01, 2025 | 2,738 | 2,743.75 | 2,743.75 | 2,752.5 | 2,733.5 | 65,417 |
| August 29, 2025 | 2,631.5 | 2,664.5 | 2,664.5 | 2,666.5 | 2,629 | 61,748 |
| August 28, 2025 | 2,629 | 2,626.25 | 2,626.25 | 2,646.5 | 2,626.25 | 28,507 |
| August 27, 2025 | 2,608.5 | 2,608.25 | 2,608.25 | 2,612.5 | 2,592.5 | 22,433 |
| August 26, 2025 | 2,629.5 | 2,612.5 | 2,612.5 | 2,631.95 | 2,604 | 21,344 |
| August 22, 2025 | 2,594 | 2,633.75 | 2,633.75 | 2,636.5 | 2,570.5 | 30,386 |
| August 21, 2025 | 2,573 | 2,594.75 | 2,594.75 | 2,598 | 2,548 | 5,267 |
| August 20, 2025 | 2,519 | 2,562.25 | 2,562.25 | 2,565.5 | 2,504 | 7,207 |
| August 19, 2025 | 2,563.5 | 2,537 | 2,537 | 2,580.5 | 2,533.5 | 19,568 |
| August 18, 2025 | 2,567.5 | 2,573.5 | 2,573.5 | 2,580.5 | 2,567.5 | 21,115 |
| August 15, 2025 | 2,562.5 | 2,558.75 | 2,558.75 | 2,566 | 2,543 | 17,432 |