3,717.50
+7.5(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,658 | 3,710 | 3,710 | 3,712 | 3,657.53 | 3,359 |
| October 16, 2025 | 3,705 | 3,709.5 | 3,709.5 | 3,716.93 | 3,700.01 | 1,167 |
| October 15, 2025 | 3,729 | 3,720.5 | 3,720.5 | 3,747.93 | 3,720.5 | 780 |
| October 14, 2025 | 3,690.95 | 3,677.5 | 3,677.5 | 3,690.95 | 3,665 | 2,612 |
| October 13, 2025 | 3,696 | 3,704 | 3,704 | 3,705 | 3,682 | 1,100 |
| October 10, 2025 | 3,745 | 3,682 | 3,682 | 3,758 | 3,680 | 2,634 |
| October 09, 2025 | 3,748.1 | 3,764 | 3,764 | 3,768 | 3,748.1 | 578 |
| October 08, 2025 | 3,791 | 3,764.5 | 3,764.5 | 3,791 | 3,749.07 | 1,236 |
| October 07, 2025 | 3,758 | 3,769.5 | 3,769.5 | 3,776 | 3,758 | 1,118 |
| October 06, 2025 | 3,734 | 3,764 | 3,764 | 3,764 | 3,734 | 3,022 |
| October 03, 2025 | 3,735 | 3,736 | 3,736 | 3,743.9 | 3,728 | 2,053 |
| October 02, 2025 | 3,684 | 3,720.5 | 3,720.5 | 3,726.93 | 3,677 | 2,283 |
| October 01, 2025 | 3,718 | 3,700.5 | 3,700.5 | 3,722.06 | 3,700.5 | 2,209 |
| September 30, 2025 | 3,741 | 3,714.5 | 3,714.5 | 3,741 | 3,714.5 | 746 |
| September 29, 2025 | 3,745 | 3,744.5 | 3,744.5 | 3,763.6 | 3,732.06 | 649 |
| September 26, 2025 | 3,745.28 | 3,744.5 | 3,744.5 | 3,751 | 3,738 | 476 |
| September 25, 2025 | 3,760.94 | 3,783 | 3,783 | 3,787.93 | 3,757 | 171 |
| September 24, 2025 | 3,731 | 3,770 | 3,770 | 3,773.97 | 3,722 | 8,715 |
| September 23, 2025 | 3,710 | 3,735 | 3,735 | 3,747.91 | 3,710 | 5,537 |
| September 22, 2025 | 3,742.12 | 3,711.5 | 3,711.5 | 3,745 | 3,709.36 | 376 |
| September 19, 2025 | 3,750 | 3,737 | 3,737 | 3,750 | 3,725 | 389 |
| September 18, 2025 | 3,729 | 3,728.5 | 3,728.5 | 3,732.93 | 3,726.04 | 314 |
| September 17, 2025 | 3,738 | 3,729.5 | 3,729.5 | 3,742 | 3,723 | 121 |
| September 16, 2025 | 3,719 | 3,713.5 | 3,713.5 | 3,719.02 | 3,704 | 617 |
| September 15, 2025 | 3,770 | 3,739 | 3,739 | 3,795 | 3,739 | 684 |
| September 12, 2025 | 3,756.1 | 3,745 | 3,745 | 3,760.52 | 3,744 | 408 |
| September 11, 2025 | 3,743 | 3,762.5 | 3,762.5 | 3,762.5 | 3,743 | 1,006 |
| September 10, 2025 | 3,729 | 3,712 | 3,712 | 3,731 | 3,710 | 1,291 |
| September 09, 2025 | 3,738.5 | 3,737 | 3,737 | 3,741 | 3,728 | 514 |
| September 08, 2025 | 3,753 | 3,733 | 3,733 | 3,754 | 3,729 | 3,395 |
| September 05, 2025 | 3,738 | 3,720 | 3,720 | 3,738 | 3,720 | 2,158 |
| September 04, 2025 | 3,734.93 | 3,730.5 | 3,730.5 | 3,734.93 | 3,720 | 1,041 |
| September 03, 2025 | 3,773 | 3,732 | 3,732 | 3,778 | 3,730 | 1,762 |
| September 02, 2025 | 3,755.91 | 3,771 | 3,771 | 3,784 | 3,755.91 | 1,199 |
| September 01, 2025 | 3,753.83 | 3,750.5 | 3,750.5 | 3,757 | 3,750.5 | 404 |
| August 29, 2025 | 3,768 | 3,754 | 3,754 | 3,787 | 3,754 | 294 |
| August 28, 2025 | 3,797 | 3,749 | 3,749 | 3,797 | 3,749 | 845 |
| August 27, 2025 | 3,783 | 3,770 | 3,770 | 3,785.54 | 3,765 | 1,403 |
| August 26, 2025 | 3,805 | 3,771 | 3,771 | 3,809 | 3,771 | 786 |
| August 22, 2025 | 3,768 | 3,775.5 | 3,775.5 | 3,777 | 3,762.75 | 852 |
| August 21, 2025 | 3,738 | 3,753 | 3,753 | 3,756 | 3,731 | 2,122 |
| August 20, 2025 | 3,705 | 3,721 | 3,721 | 3,725.05 | 3,693 | 3,449 |
| August 19, 2025 | 3,685 | 3,699 | 3,699 | 3,699 | 3,680.81 | 712 |
| August 18, 2025 | 3,666 | 3,679 | 3,679 | 3,686 | 3,666 | 1,413 |
| August 15, 2025 | 3,662 | 3,656.5 | 3,656.5 | 3,663 | 3,650 | 244 |
| August 14, 2025 | 3,686.03 | 3,639 | 3,639 | 3,686.03 | 3,639 | 4,817 |
| August 13, 2025 | 3,663 | 3,668 | 3,668 | 3,668 | 3,638.57 | 20,281 |
| August 12, 2025 | 3,673 | 3,686 | 3,686 | 3,687 | 3,669 | 15,843 |
| August 11, 2025 | 3,680 | 3,682 | 3,682 | 3,694 | 3,671 | 915 |
| August 08, 2025 | 3,671.81 | 3,676 | 3,676 | 3,686.06 | 3,670 | 1,187 |
| August 07, 2025 | 3,684 | 3,649 | 3,649 | 3,706 | 3,649 | 2,597 |
| August 06, 2025 | 3,748 | 3,710 | 3,710 | 3,749.82 | 3,710 | 3,701 |
| August 05, 2025 | 3,715 | 3,722 | 3,722 | 3,728 | 3,703 | 4,640 |
| August 04, 2025 | 3,681 | 3,701 | 3,701 | 3,701 | 3,670 | 2,867 |
| August 01, 2025 | 3,720 | 3,677 | 3,677 | 3,729 | 3,665 | 322 |
| July 31, 2025 | 3,705 | 3,719.5 | 3,719.5 | 3,738 | 3,689.83 | 412 |
| July 30, 2025 | 3,707 | 3,712.5 | 3,712.5 | 3,727 | 3,707 | 1,021 |
| July 29, 2025 | 3,710 | 3,690.5 | 3,690.5 | 3,710 | 3,690 | 5,418 |
| July 28, 2025 | 3,717 | 3,687.5 | 3,687.5 | 3,722 | 3,678 | 9,325 |
| July 25, 2025 | 3,698 | 3,681.5 | 3,681.5 | 3,705 | 3,681.5 | 39 |
