3,383.00
+7.5(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,384.5 | 3,383 | 3,383 | 3,392.5 | 3,382.72 | 3,443 |
| October 20, 2025 | 3,351 | 3,375.5 | 3,375.5 | 3,379.63 | 3,342.7 | 1,912 |
| October 17, 2025 | 3,274 | 3,321.75 | 3,321.75 | 3,332.41 | 3,272 | 4,388 |
| October 16, 2025 | 3,345.5 | 3,337.5 | 3,337.5 | 3,346 | 3,337.31 | 2,566 |
| October 15, 2025 | 3,355.04 | 3,353.75 | 3,353.75 | 3,376.38 | 3,353.75 | 7,456 |
| October 14, 2025 | 3,330 | 3,338 | 3,338 | 3,338 | 3,326.5 | 2,986 |
| October 13, 2025 | 3,343 | 3,341.75 | 3,341.75 | 3,352.5 | 3,331 | 13,760 |
| October 10, 2025 | 3,398 | 3,338.75 | 3,338.75 | 3,411.88 | 3,338.75 | 1,557 |
| October 09, 2025 | 3,393 | 3,398.75 | 3,398.75 | 3,398.75 | 3,390.13 | 3,093 |
| October 08, 2025 | 3,366.43 | 3,380 | 3,380 | 3,380 | 3,365 | 10,001 |
| October 07, 2025 | 3,361 | 3,357 | 3,357 | 3,381 | 3,357 | 1,806 |
| October 06, 2025 | 3,368 | 3,357.5 | 3,357.5 | 3,373 | 3,352.5 | 8,659 |
| October 03, 2025 | 3,366.5 | 3,359.25 | 3,359.25 | 3,366.5 | 3,354.85 | 777 |
| October 02, 2025 | 3,337 | 3,350.75 | 3,350.75 | 3,359.9 | 3,337 | 18,717 |
| October 01, 2025 | 3,301 | 3,325.5 | 3,325.5 | 3,325.5 | 3,286.5 | 27,293 |
| September 30, 2025 | 3,317.5 | 3,316.5 | 3,316.5 | 3,321.5 | 3,312.28 | 2,093 |
| September 29, 2025 | 3,322.5 | 3,320.5 | 3,320.5 | 3,331.5 | 3,320.5 | 18,875 |
| September 26, 2025 | 3,321 | 3,307 | 3,307 | 3,325 | 3,304.1 | 47,665 |
| September 25, 2025 | 3,298.5 | 3,312 | 3,312 | 3,318.5 | 3,296.8 | 22,613 |
| September 24, 2025 | 3,312.5 | 3,309.25 | 3,309.25 | 3,317.93 | 3,309.25 | 21,980 |
| September 23, 2025 | 3,317.24 | 3,314.5 | 3,314.5 | 3,318.18 | 3,312.86 | 8,661 |
| September 22, 2025 | 3,297.5 | 3,306.5 | 3,306.5 | 3,306.5 | 3,290 | 5,652 |
| September 19, 2025 | 3,279 | 3,289 | 3,289 | 3,297 | 3,278.5 | 13,647 |
| September 18, 2025 | 3,253.5 | 3,272.5 | 3,272.5 | 3,273 | 3,248 | 31,408 |
| September 17, 2025 | 3,227.5 | 3,221.5 | 3,221.5 | 3,230.5 | 3,220.64 | 5,317 |
| September 16, 2025 | 3,238 | 3,226.5 | 3,226.5 | 3,243 | 3,224.13 | 2,920 |
| September 15, 2025 | 3,242 | 3,240.5 | 3,240.5 | 3,242.85 | 3,231 | 25,187 |
| September 12, 2025 | 3,236.5 | 3,242.75 | 3,242.75 | 3,242.75 | 3,235.5 | 4,037 |
| September 11, 2025 | 3,220.5 | 3,231.25 | 3,231.25 | 3,231.25 | 3,220 | 5,550 |
| September 10, 2025 | 3,220.5 | 3,207 | 3,207 | 3,225.7 | 3,207 | 15,655 |
| September 09, 2025 | 3,203.33 | 3,208 | 3,208 | 3,209.21 | 3,197.07 | 1,792 |
| September 08, 2025 | 3,207 | 3,201.9 | 3,201.9 | 3,210 | 3,201.37 | 1,578 |
| September 05, 2025 | 3,231 | 3,195.5 | 3,195.5 | 3,231 | 3,195.5 | 18,913 |
| September 04, 2025 | 3,223.5 | 3,231.25 | 3,231.25 | 3,232 | 3,219.53 | 3,053 |
| September 03, 2025 | 3,224.5 | 3,210 | 3,210 | 3,224.5 | 3,210 | 5,478 |
| September 02, 2025 | 3,197.32 | 3,187.5 | 3,187.5 | 3,215.78 | 3,187.5 | 1,018 |
| September 01, 2025 | 3,199.5 | 3,198.75 | 3,198.75 | 3,204 | 3,198.26 | 2,300 |
| August 29, 2025 | 3,223.15 | 3,201.25 | 3,201.25 | 3,224.61 | 3,198.5 | 9,252 |
| August 28, 2025 | 3,215.5 | 3,206.25 | 3,206.25 | 3,220.5 | 3,204.4 | 21,822 |
| August 27, 2025 | 3,217 | 3,218.25 | 3,218.25 | 3,224 | 3,216.6 | 2,469 |
| August 26, 2025 | 3,201.5 | 3,195.5 | 3,195.5 | 3,203.5 | 3,195.5 | 1,929 |
| August 22, 2025 | 3,174.5 | 3,200.75 | 3,200.75 | 3,203.6 | 3,174.5 | 4,378 |
| August 21, 2025 | 3,187.5 | 3,182.5 | 3,182.5 | 3,187.5 | 3,170.5 | 41,218 |
| August 20, 2025 | 3,178 | 3,171 | 3,171 | 3,181 | 3,155.5 | 10,528 |
| August 19, 2025 | 3,216 | 3,187.5 | 3,187.5 | 3,216 | 3,186 | 3,994 |
| August 18, 2025 | 3,186.5 | 3,187.5 | 3,187.5 | 3,190.5 | 3,180.5 | 3,783 |
| August 15, 2025 | 3,196.5 | 3,180.75 | 3,180.75 | 3,210.58 | 3,180.75 | 10,709 |
| August 14, 2025 | 3,181.5 | 3,188.25 | 3,188.25 | 3,194.38 | 3,181.5 | 30,670 |
| August 13, 2025 | 3,189.5 | 3,182.5 | 3,182.5 | 3,190.5 | 3,181.5 | 11,259 |
| August 12, 2025 | 3,179 | 3,180.5 | 3,180.5 | 3,183.46 | 3,169 | 1,775 |
| August 11, 2025 | 3,178.5 | 3,183 | 3,183 | 3,187.93 | 3,173 | 9,802 |
| August 08, 2025 | 3,160.5 | 3,168.25 | 3,168.25 | 3,170.5 | 3,154.5 | 10,520 |
| August 07, 2025 | 3,184 | 3,153.5 | 3,153.5 | 3,190.5 | 3,153.5 | 29,053 |
| August 06, 2025 | 3,181.02 | 3,172 | 3,172 | 3,182 | 3,159 | 9,507 |
| August 05, 2025 | 3,198.5 | 3,167.5 | 3,167.5 | 3,198.5 | 3,164 | 1,209 |
| August 04, 2025 | 3,151.5 | 3,179.25 | 3,179.25 | 3,179.25 | 3,146.5 | 13,412 |
| August 01, 2025 | 3,202.5 | 3,143.5 | 3,143.5 | 3,216.5 | 3,133.3 | 66,117 |
| July 31, 2025 | 3,230.5 | 3,220.75 | 3,220.75 | 3,246.35 | 3,214 | 13,389 |
| July 30, 2025 | 3,179.5 | 3,193.5 | 3,193.5 | 3,194.5 | 3,177 | 27,098 |
| July 29, 2025 | 3,197.5 | 3,181.25 | 3,181.25 | 3,201.5 | 3,181.25 | 56,688 |