3,148.00
+33.25(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 3,140.8 | 3,148 | 3,148 | 3,150 | 3,086 | 1,744 |
| November 10, 2025 | 3,107.49 | 3,114.75 | 3,114.75 | 3,114.75 | 3,107.49 | 114 |
| November 07, 2025 | 3,086.38 | 3,068 | 3,068 | 3,086.38 | 3,068 | 1,260 |
| November 06, 2025 | 3,096 | 3,096 | 3,096 | 3,096 | 3,096 | 0 |
| November 05, 2025 | 3,125.22 | 3,124.75 | 3,124.75 | 3,125.22 | 3,124.75 | 346 |
| November 04, 2025 | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0 |
| November 03, 2025 | 3,124.01 | 3,117.5 | 3,117.5 | 3,124.01 | 3,117.5 | 978 |
| October 31, 2025 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | 0 |
| October 30, 2025 | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0 |
| October 29, 2025 | 3,143.5 | 3,143.5 | 3,143.5 | 3,143.5 | 3,143.5 | 0 |
| October 28, 2025 | 3,128.6 | 3,135.25 | 3,135.25 | 3,136.7 | 3,128.6 | 2,006 |
| October 27, 2025 | 3,107.78 | 3,118.5 | 3,118.5 | 3,118.5 | 3,107.78 | 663 |
| October 24, 2025 | 3,096 | 3,107.5 | 3,107.5 | 3,107.5 | 3,093.5 | 329 |
| October 23, 2025 | 3,092.5 | 3,092.5 | 3,092.5 | 3,092.5 | 3,092.5 | 0 |
| October 22, 2025 | 3,069 | 3,069 | 3,069 | 3,069 | 3,069 | 0 |
| October 21, 2025 | 3,086.5 | 3,087.25 | 3,087.25 | 3,087.25 | 3,086.5 | 353 |
| October 20, 2025 | 3,085.5 | 3,085.5 | 3,085.5 | 3,085.5 | 3,085.5 | 0 |
| October 17, 2025 | 3,040.5 | 3,054 | 3,054 | 3,054 | 3,040.5 | 524 |
| October 16, 2025 | 3,071 | 3,071 | 3,071 | 3,071 | 3,071 | 0 |
| October 15, 2025 | 3,063.78 | 3,052.25 | 3,060 | 3,063.78 | 3,052.25 | 207 |
| October 14, 2025 | 3,032.31 | 3,034.75 | 3,034.75 | 3,034.75 | 3,032.31 | 658 |
| October 13, 2025 | 3,037.5 | 3,028.5 | 3,028.5 | 3,038.52 | 3,028.5 | 662 |
| October 10, 2025 | 3,073.12 | 3,023.25 | 3,023.25 | 3,073.12 | 3,023.25 | 1,499 |
| October 09, 2025 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | 0 |
| October 08, 2025 | 3,043.5 | 3,066 | 3,066 | 3,066 | 3,043.5 | 2,035 |
| October 07, 2025 | 3,063 | 3,052 | 3,052 | 3,063 | 3,052 | 1,220 |
| October 06, 2025 | 3,070.5 | 3,060.75 | 3,060.75 | 3,074.26 | 3,060.75 | 6,646 |
| October 03, 2025 | 3,091.57 | 3,080 | 3,080 | 3,091.57 | 3,080 | 1,580 |
| October 02, 2025 | 3,087.57 | 3,080.5 | 3,080.5 | 3,087.57 | 3,080.5 | 1,206 |
| October 01, 2025 | 3,025.86 | 3,045.25 | 3,045.25 | 3,045.25 | 3,025.86 | 410 |
| September 30, 2025 | 3,021 | 3,021 | 3,021 | 3,021 | 3,021 | 0 |
| September 29, 2025 | 3,015.5 | 3,015.5 | 3,015.5 | 3,015.5 | 3,015.5 | 0 |
| September 26, 2025 | 2,999.5 | 2,999.5 | 2,999.5 | 2,999.5 | 2,999.5 | 0 |
| September 25, 2025 | 2,976.75 | 2,976.75 | 2,976.75 | 2,976.75 | 2,976.75 | 0 |
| September 24, 2025 | 2,994.5 | 2,989.5 | 2,989.5 | 2,994.5 | 2,989.5 | 10 |
| September 23, 2025 | 2,994 | 2,994 | 2,994 | 2,994 | 2,994 | 0 |
| September 22, 2025 | 2,969 | 2,974.25 | 2,974.25 | 2,974.25 | 2,969 | 12 |
| September 19, 2025 | 2,979.25 | 2,979.25 | 2,979.25 | 2,979.25 | 2,979.25 | 0 |
| September 18, 2025 | 2,971 | 2,971 | 2,971 | 2,971 | 2,971 | 0 |
| September 17, 2025 | 2,924.25 | 2,924.25 | 2,924.25 | 2,924.25 | 2,924.25 | 0 |
| September 16, 2025 | 2,950 | 2,929.25 | 2,929.25 | 2,955 | 2,929.25 | 644 |
| September 15, 2025 | 2,958 | 2,958 | 2,958 | 2,958 | 2,958 | 0 |
| September 12, 2025 | 2,939.5 | 2,933.75 | 2,933.75 | 2,940 | 2,933.75 | 1,280 |
| September 11, 2025 | 2,911.5 | 2,932.25 | 2,932.25 | 2,932.25 | 2,911.5 | 6 |
| September 10, 2025 | 2,936.81 | 2,922 | 2,922 | 2,936.81 | 2,922 | 6,338 |
| September 09, 2025 | 2,919.85 | 2,929 | 2,929 | 2,929 | 2,919.85 | 142 |
| September 08, 2025 | 2,921.89 | 2,931.5 | 2,931.5 | 2,931.5 | 2,921.89 | 512 |
| September 05, 2025 | 2,920.76 | 2,902 | 2,902 | 2,920.76 | 2,902 | 224 |
| September 04, 2025 | 2,899.18 | 2,912.75 | 2,912.75 | 2,912.75 | 2,899.18 | 400 |
| September 03, 2025 | 2,901.75 | 2,901.75 | 2,901.75 | 2,901.75 | 2,901.75 | 0 |
| September 02, 2025 | 2,912.78 | 2,894.5 | 2,894.5 | 2,912.78 | 2,894.5 | 206 |
| September 01, 2025 | 2,914.5 | 2,914.5 | 2,914.5 | 2,914.5 | 2,914.5 | 0 |
| August 29, 2025 | 2,918.75 | 2,918.75 | 2,918.75 | 2,918.75 | 2,918.75 | 0 |
| August 28, 2025 | 2,928.92 | 2,930 | 2,930 | 2,930 | 2,928.92 | 50 |
| August 27, 2025 | 2,925.86 | 2,923 | 2,923 | 2,925.86 | 2,923 | 176 |
| August 26, 2025 | 2,927.19 | 2,938.25 | 2,938.25 | 2,938.25 | 2,927.19 | 26 |
| August 22, 2025 | 2,974 | 2,991.25 | 2,991.25 | 2,991.25 | 2,974 | 675 |
| August 21, 2025 | 2,982.5 | 2,971.75 | 2,971.75 | 2,982.5 | 2,971.75 | 116 |
| August 20, 2025 | 2,979.19 | 2,977.25 | 2,977.25 | 2,979.19 | 2,973.07 | 369 |
| August 19, 2025 | 2,979.91 | 2,982.5 | 2,982.5 | 2,982.5 | 2,979.91 | 62 |