3,164.00
-12(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,182 | 3,164 | 3,164 | 3,208 | 3,156 | 60,161 |
| October 20, 2025 | 3,164 | 3,176 | 3,176 | 3,232 | 3,162 | 112,677 |
| October 17, 2025 | 3,160 | 3,192 | 3,192 | 3,197 | 3,114 | 88,767 |
| October 16, 2025 | 3,190 | 3,178 | 3,178 | 3,200 | 3,166 | 75,229 |
| October 15, 2025 | 3,186 | 3,166 | 3,166 | 3,210.6 | 3,164 | 116,142 |
| October 14, 2025 | 3,218 | 3,162 | 3,162 | 3,218 | 3,146 | 140,971 |
| October 13, 2025 | 3,186 | 3,200 | 3,200 | 3,230 | 3,184.56 | 56,935 |
| October 10, 2025 | 3,238 | 3,208 | 3,208 | 3,272 | 3,200 | 71,575 |
| October 09, 2025 | 3,282 | 3,262 | 3,262 | 3,282 | 3,218 | 124,799 |
| October 08, 2025 | 3,196 | 3,208 | 3,208 | 3,228 | 3,142 | 113,974 |
| October 07, 2025 | 3,200 | 3,174 | 3,174 | 3,200 | 3,150 | 52,121 |
| October 06, 2025 | 3,194 | 3,180 | 3,180 | 3,238 | 3,158 | 75,156 |
| October 03, 2025 | 3,206 | 3,170 | 3,170 | 3,206 | 3,150 | 71,618 |
| October 02, 2025 | 3,180 | 3,182 | 3,182 | 3,198 | 3,126 | 83,481 |
| October 01, 2025 | 3,228 | 3,190 | 3,190 | 3,244 | 3,188 | 77,122 |
| September 30, 2025 | 3,206 | 3,220 | 3,220 | 3,236 | 3,186 | 100,074 |
| September 29, 2025 | 3,148 | 3,190 | 3,190 | 3,198 | 3,138 | 95,341 |
| September 26, 2025 | 3,160 | 3,140 | 3,140 | 3,168 | 3,132 | 92,481 |
| September 25, 2025 | 3,116 | 3,136 | 3,136 | 3,156 | 3,116 | 76,394 |
| September 24, 2025 | 3,110 | 3,140 | 3,140 | 3,164 | 3,098 | 111,835 |
| September 23, 2025 | 3,092 | 3,120 | 3,120 | 3,138 | 3,092 | 93,959 |
| September 22, 2025 | 3,092 | 3,116 | 3,116 | 3,138 | 3,062 | 55,079 |
| September 19, 2025 | 3,068 | 3,068 | 3,068 | 3,106 | 3,048 | 321,617 |
| September 18, 2025 | 3,078 | 3,092 | 3,092 | 3,108 | 3,052 | 117,766 |
| September 17, 2025 | 3,062 | 3,060 | 3,060 | 3,092 | 3,048 | 104,571 |
| September 16, 2025 | 3,062 | 3,050 | 3,050 | 3,108 | 3,050 | 118,652 |
| September 15, 2025 | 3,148 | 3,070 | 3,070 | 3,180 | 3,036 | 216,597 |
| September 12, 2025 | 3,118 | 3,168 | 3,168 | 3,184 | 3,114 | 129,225 |
| September 11, 2025 | 3,124 | 3,118 | 3,118 | 3,132.26 | 3,098 | 70,562 |
| September 10, 2025 | 3,074 | 3,100 | 3,100 | 3,120 | 3,074 | 89,825 |
| September 09, 2025 | 3,078 | 3,098 | 3,098 | 3,124 | 3,076 | 121,956 |
| September 08, 2025 | 3,110 | 3,102 | 3,102 | 3,110 | 3,078 | 55,992 |
| September 05, 2025 | 3,080 | 3,086 | 3,086 | 3,090 | 3,050 | 79,782 |
| September 04, 2025 | 2,970 | 3,056 | 3,056 | 3,056 | 2,939.2 | 99,786 |
| September 03, 2025 | 2,966 | 2,946 | 2,946 | 2,972 | 2,938 | 99,597 |
| September 02, 2025 | 3,028 | 2,942 | 2,942 | 3,028 | 2,910.56 | 133,994 |
| September 01, 2025 | 3,024 | 2,982 | 2,982 | 3,044 | 2,972 | 71,026 |
| August 29, 2025 | 3,094 | 3,032 | 3,032 | 3,094 | 3,032 | 176,215 |
| August 28, 2025 | 3,030 | 3,072 | 3,072 | 3,120 | 3,030 | 91,857 |
| August 27, 2025 | 3,028 | 3,104 | 3,104 | 3,130 | 3,028 | 85,261 |
| August 26, 2025 | 3,150 | 3,110 | 3,110 | 3,150 | 3,074 | 741,625 |
| August 22, 2025 | 3,092 | 3,090 | 3,090 | 3,094 | 3,046 | 99,800 |
| August 21, 2025 | 3,058 | 3,064 | 3,064 | 3,076 | 3,018 | 84,648 |
| August 20, 2025 | 3,094 | 3,128 | 3,049.41 | 3,136 | 3,078 | 826,684 |
| August 19, 2025 | 3,198 | 3,098 | 3,020.16 | 3,198 | 3,093.71 | 103,215 |
| August 18, 2025 | 3,096 | 3,098 | 3,098 | 3,116 | 3,076 | 260,516 |
| August 15, 2025 | 3,198 | 3,100 | 3,100 | 3,198 | 3,090 | 95,753 |
| August 14, 2025 | 3,150 | 3,116 | 3,116 | 3,158 | 3,078 | 133,754 |
| August 13, 2025 | 3,174 | 3,126 | 3,126 | 3,214 | 3,114 | 114,863 |
| August 12, 2025 | 3,252 | 3,156 | 3,156 | 3,302 | 3,132 | 191,898 |
| August 11, 2025 | 3,268 | 3,228 | 3,228 | 3,356 | 3,160 | 303,481 |
| August 08, 2025 | 3,406 | 3,424 | 3,424 | 3,424 | 3,367.99 | 78,773 |
| August 07, 2025 | 3,416 | 3,382 | 3,382 | 3,434 | 3,328 | 198,068 |
| August 06, 2025 | 3,376 | 3,406 | 3,406 | 3,426 | 3,376 | 66,617 |
| August 05, 2025 | 3,460 | 3,400 | 3,400 | 3,466 | 3,400 | 63,231 |
| August 04, 2025 | 3,358 | 3,438 | 3,438 | 3,456 | 3,358 | 153,268 |
| August 01, 2025 | 3,342 | 3,382 | 3,382 | 3,410 | 3,342 | 72,487 |
| July 31, 2025 | 3,350 | 3,366 | 3,366 | 3,390 | 3,326 | 90,858 |
| July 30, 2025 | 3,288 | 3,336 | 3,336 | 3,336 | 3,282 | 62,159 |
| July 29, 2025 | 3,322 | 3,304 | 3,304 | 3,336 | 3,300 | 88,852 |