3,794.50
-24.5(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,756 | 3,794.5 | 3,794.5 | 3,805.17 | 3,735 | 67,285 |
| October 16, 2025 | 3,814 | 3,819 | 3,819 | 3,827 | 3,808 | 15,338 |
| October 15, 2025 | 3,797 | 3,794 | 3,794 | 3,808 | 3,794 | 6,655 |
| October 14, 2025 | 3,734 | 3,749 | 3,749 | 3,752.4 | 3,714 | 27,640 |
| October 13, 2025 | 3,746 | 3,782 | 3,782 | 3,784.55 | 3,746 | 15,175 |
| October 10, 2025 | 3,815 | 3,708 | 3,708 | 3,823 | 3,708 | 35,026 |
| October 09, 2025 | 3,831 | 3,821.5 | 3,821.5 | 3,837 | 3,814.45 | 18,022 |
| October 08, 2025 | 3,779 | 3,810 | 3,810 | 3,810 | 3,779 | 19,235 |
| October 07, 2025 | 3,813 | 3,795 | 3,795 | 3,834 | 3,795 | 7,145 |
| October 06, 2025 | 3,790 | 3,799.5 | 3,799.5 | 3,809 | 3,783 | 15,095 |
| October 03, 2025 | 3,794 | 3,785.5 | 3,785.5 | 3,799.05 | 3,783.45 | 6,794 |
| October 02, 2025 | 3,773 | 3,779.5 | 3,779.5 | 3,789.51 | 3,770.44 | 18,245 |
| October 01, 2025 | 3,708 | 3,741.5 | 3,741.5 | 3,741.5 | 3,700 | 51,531 |
| September 30, 2025 | 3,723 | 3,719 | 3,719 | 3,730.96 | 3,717.3 | 24,210 |
| September 29, 2025 | 3,720 | 3,727 | 3,727 | 3,735.96 | 3,713 | 10,308 |
| September 26, 2025 | 3,694 | 3,686 | 3,686 | 3,694 | 3,673.04 | 4,119 |
| September 25, 2025 | 3,720.39 | 3,723 | 3,723 | 3,729 | 3,700 | 6,028 |
| September 24, 2025 | 3,723 | 3,722 | 3,722 | 3,729 | 3,719 | 5,536 |
| September 23, 2025 | 3,690 | 3,719.5 | 3,719.5 | 3,721.97 | 3,690 | 15,178 |
| September 22, 2025 | 3,699 | 3,694.5 | 3,694.5 | 3,712 | 3,689 | 21,222 |
| September 19, 2025 | 3,698 | 3,695 | 3,695 | 3,698.33 | 3,685 | 15,428 |
| September 18, 2025 | 3,675 | 3,681.5 | 3,681.5 | 3,683.45 | 3,663 | 8,745 |
| September 17, 2025 | 3,662 | 3,667 | 3,667 | 3,673.98 | 3,660 | 5,906 |
| September 16, 2025 | 3,646 | 3,638 | 3,638 | 3,654 | 3,629.71 | 44,527 |
| September 15, 2025 | 3,625 | 3,636.5 | 3,636.5 | 3,643 | 3,620 | 17,755 |
| September 12, 2025 | 3,626 | 3,622 | 3,622 | 3,631 | 3,619.03 | 12,378 |
| September 11, 2025 | 3,600.4 | 3,614 | 3,614 | 3,617.55 | 3,593.53 | 95,085 |
| September 10, 2025 | 3,585 | 3,586 | 3,586 | 3,590 | 3,575 | 5,999 |
| September 09, 2025 | 3,541 | 3,557 | 3,557 | 3,557 | 3,541 | 5,433 |
| September 08, 2025 | 3,525.35 | 3,525.5 | 3,525.5 | 3,531 | 3,517.04 | 7,555 |
| September 05, 2025 | 3,509.98 | 3,497 | 3,497 | 3,513 | 3,490 | 9,391 |
| September 04, 2025 | 3,480 | 3,476.5 | 3,476.5 | 3,485 | 3,389.16 | 46,345 |
| September 03, 2025 | 3,502 | 3,492 | 3,492 | 3,509.99 | 3,492 | 5,083 |
| September 02, 2025 | 3,475 | 3,486 | 3,486 | 3,490.4 | 3,468 | 57,409 |
| September 01, 2025 | 3,470 | 3,462 | 3,462 | 3,476 | 3,462 | 10,440 |
| August 29, 2025 | 3,469 | 3,463 | 3,463 | 3,480 | 3,457.28 | 14,402 |
| August 28, 2025 | 3,468 | 3,480 | 3,480 | 3,482.4 | 3,462 | 29,903 |
| August 27, 2025 | 3,492 | 3,473 | 3,473 | 3,492 | 3,467.61 | 5,928 |
| August 26, 2025 | 3,507 | 3,504.5 | 3,504.5 | 3,554 | 3,465 | 16,379 |
| August 22, 2025 | 3,489 | 3,511.5 | 3,511.5 | 3,514.4 | 3,489 | 22,158 |
| August 21, 2025 | 3,468 | 3,485 | 3,485 | 3,485 | 3,460 | 6,562 |
| August 20, 2025 | 3,462.98 | 3,465.5 | 3,465.5 | 3,472 | 3,453.26 | 12,484 |
| August 19, 2025 | 3,488 | 3,479 | 3,479 | 3,489 | 3,476.24 | 843 |
| August 18, 2025 | 3,477.29 | 3,485.5 | 3,485.5 | 3,488.7 | 3,477 | 6,454 |
| August 15, 2025 | 3,468 | 3,460.5 | 3,460.5 | 3,475 | 3,460.5 | 4,872 |
| August 14, 2025 | 3,474 | 3,459 | 3,459 | 3,477 | 3,459 | 8,544 |
| August 13, 2025 | 3,496.55 | 3,500.5 | 3,500.5 | 3,505 | 3,494 | 9,550 |
| August 12, 2025 | 3,461 | 3,468 | 3,468 | 3,468 | 3,450 | 2,749 |
| August 11, 2025 | 3,452 | 3,462 | 3,462 | 3,465.97 | 3,451 | 11,519 |
| August 08, 2025 | 3,453 | 3,454.5 | 3,454.5 | 3,456 | 3,447 | 17,775 |
| August 07, 2025 | 3,481 | 3,465 | 3,465 | 3,493.63 | 3,465 | 26,555 |
| August 06, 2025 | 3,459 | 3,448 | 3,448 | 3,464 | 3,445 | 116,130 |
| August 05, 2025 | 3,468 | 3,458 | 3,458 | 3,472.02 | 3,454 | 30,445 |
| August 04, 2025 | 3,443 | 3,443 | 3,443 | 3,450 | 3,438 | 14,965 |
| August 01, 2025 | 3,440 | 3,414 | 3,414 | 3,440 | 3,404.6 | 18,339 |
| July 31, 2025 | 3,469.52 | 3,463 | 3,463 | 3,478 | 3,462 | 7,502 |
| July 30, 2025 | 3,468 | 3,465 | 3,465 | 3,472.97 | 3,456.75 | 7,828 |
| July 29, 2025 | 3,466 | 3,468 | 3,468 | 3,482 | 3,463 | 17,718 |
| July 28, 2025 | 3,474 | 3,457 | 3,457 | 3,482 | 3,444.02 | 5,279 |
| July 25, 2025 | 3,443 | 3,456 | 3,456 | 3,458.98 | 3,440 | 18,966 |