3,843.00
+3(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3,851 | 3,843 | 3,843 | 3,851 | 3,843 | 16 |
| October 20, 2025 | 3,846 | 3,840 | 3,840 | 3,846 | 3,811.65 | 1,009 |
| October 17, 2025 | 3,749.53 | 3,787 | 3,787 | 3,788.61 | 3,747 | 298 |
| October 16, 2025 | 3,816 | 3,825 | 3,825 | 3,832 | 3,814 | 81 |
| October 15, 2025 | 3,873 | 3,865.5 | 3,865.5 | 3,873.48 | 3,864.38 | 623 |
| October 14, 2025 | 3,829 | 3,849.5 | 3,849.5 | 3,849.5 | 3,818.39 | 901 |
| October 13, 2025 | 3,851 | 3,857.5 | 3,857.5 | 3,857.5 | 3,851 | 35 |
| October 10, 2025 | 3,923 | 3,841 | 3,841 | 3,927.48 | 3,841 | 2,038 |
| October 09, 2025 | 3,934 | 3,914.5 | 3,914.5 | 3,934 | 3,914.5 | 1 |
| October 08, 2025 | 3,898 | 3,920.5 | 3,920.5 | 3,920.5 | 3,898 | 3 |
| October 07, 2025 | 3,922.15 | 3,908 | 3,908 | 3,922.15 | 3,908 | 1,040 |
| October 06, 2025 | 3,939 | 3,910.5 | 3,910.5 | 3,939 | 3,903 | 70 |
| October 03, 2025 | 3,908.35 | 3,917 | 3,917 | 3,917 | 3,908.35 | 601 |
| October 02, 2025 | 3,890.76 | 3,886 | 3,886 | 3,890.92 | 3,885.82 | 22 |
| October 01, 2025 | 3,846 | 3,863.5 | 3,863.5 | 3,863.5 | 3,846 | 1,432 |
| September 30, 2025 | 3,855.62 | 3,850.5 | 3,850.5 | 3,855.62 | 3,850.5 | 310 |
| September 29, 2025 | 3,859 | 3,857.5 | 3,857.5 | 3,862 | 3,856 | 601 |
| September 26, 2025 | 3,817.44 | 3,815 | 3,815 | 3,817.44 | 3,815 | 4 |
| September 25, 2025 | 3,817.48 | 3,814 | 3,814 | 3,817.48 | 3,811.65 | 221 |
| September 24, 2025 | 3,825 | 3,806.5 | 3,806.5 | 3,825 | 3,806.5 | 1,334 |
| September 23, 2025 | 3,835 | 3,831 | 3,831 | 3,838 | 3,820 | 67 |
| September 22, 2025 | 3,832 | 3,829 | 3,829 | 3,832 | 3,822.61 | 1,426 |
| September 19, 2025 | 3,839 | 3,846 | 3,846 | 3,846 | 3,839 | 3 |
| September 18, 2025 | 3,814 | 3,826.5 | 3,826.5 | 3,826.5 | 3,808.52 | 4 |
| September 17, 2025 | 3,848 | 3,835 | 3,835 | 3,848 | 3,835 | 76 |
| September 16, 2025 | 3,867 | 3,838 | 3,838 | 3,867 | 3,838 | 23 |
| September 15, 2025 | 3,901 | 3,886.5 | 3,886.5 | 3,901 | 3,886.5 | 58 |
| September 12, 2025 | 3,899.17 | 3,875.5 | 3,875.5 | 3,899.19 | 3,875.5 | 2,753 |
| September 11, 2025 | 3,874.06 | 3,890 | 3,890 | 3,890.22 | 3,871 | 69 |
| September 10, 2025 | 3,866.76 | 3,864 | 3,864 | 3,871 | 3,864 | 110 |
| September 09, 2025 | 3,842 | 3,834 | 3,834 | 3,842 | 3,826.3 | 971 |
| September 08, 2025 | 3,847 | 3,839.5 | 3,839.5 | 3,847 | 3,832 | 244 |
| September 05, 2025 | 3,853 | 3,817 | 3,817 | 3,853 | 3,817 | 1,561 |
| September 04, 2025 | 3,820.74 | 3,824.5 | 3,824.5 | 3,824.5 | 3,817.61 | 464 |
| September 03, 2025 | 3,805 | 3,803.5 | 3,803.5 | 3,812.7 | 3,801.79 | 2,248 |
| September 02, 2025 | 3,837.61 | 3,831 | 3,831 | 3,837.61 | 3,831 | 4 |
| September 01, 2025 | 3,830 | 3,825 | 3,825 | 3,830 | 3,825 | 15 |
| August 29, 2025 | 3,853 | 3,836.5 | 3,836.5 | 3,853 | 3,836.5 | 4,230 |
| August 28, 2025 | 3,834 | 3,834.5 | 3,834.5 | 3,844 | 3,831.67 | 27 |
| August 27, 2025 | 3,823.81 | 3,821.5 | 3,821.5 | 3,830 | 3,819 | 1,247 |
| August 26, 2025 | 3,821 | 3,832.5 | 3,832.5 | 3,837.96 | 3,808 | 826 |
| August 22, 2025 | 3,865.35 | 3,858 | 3,858 | 3,865.35 | 3,858 | 26 |
| August 21, 2025 | 3,821 | 3,832.5 | 3,832.5 | 3,832.5 | 3,821 | 401 |
| August 20, 2025 | 3,805 | 3,799 | 3,799 | 3,805 | 3,790.65 | 1,108 |
| August 19, 2025 | 3,792.35 | 3,792 | 3,792 | 3,792.35 | 3,792 | 24 |
| August 18, 2025 | 3,792.96 | 3,789.5 | 3,789.5 | 3,792.96 | 3,789.5 | 2 |
| August 15, 2025 | 3,809 | 3,789.5 | 3,789.5 | 3,809 | 3,789.5 | 0 |
| August 14, 2025 | 3,789.83 | 3,785 | 3,785 | 3,789.83 | 3,785 | 132 |
| August 13, 2025 | 3,814 | 3,811 | 3,811 | 3,815.22 | 3,808.65 | 294 |
| August 12, 2025 | 3,795 | 3,813 | 3,813 | 3,813 | 3,774 | 0 |
| August 11, 2025 | 3,790 | 3,785.5 | 3,785.5 | 3,790 | 3,778 | 329 |
| August 08, 2025 | 3,772 | 3,774.5 | 3,774.5 | 3,774.5 | 3,772 | 102 |
| August 07, 2025 | 3,816 | 3,775 | 3,775 | 3,816 | 3,775 | 540 |
| August 06, 2025 | 3,817 | 3,795 | 3,795 | 3,817.63 | 3,791.65 | 10,379 |
| August 05, 2025 | 3,789 | 3,781.5 | 3,781.5 | 3,789 | 3,781.5 | 241 |
| August 04, 2025 | 3,763 | 3,762 | 3,762 | 3,763 | 3,750.71 | 78 |
| August 01, 2025 | 3,744 | 3,721.5 | 3,721.5 | 3,745.09 | 3,721.5 | 361 |
| July 31, 2025 | 3,789 | 3,765 | 3,765 | 3,789 | 3,765 | 14 |
| July 30, 2025 | 3,789 | 3,777 | 3,777 | 3,789 | 3,774.39 | 27 |
| July 29, 2025 | 3,793 | 3,784 | 3,784 | 3,797.39 | 3,784 | 192 |