4,040.00
-146(-3.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,110 | 4,040 | 4,040 | 4,132 | 4,040 | 3,045 |
| October 16, 2025 | 4,110 | 4,186 | 4,186 | 4,196 | 4,093 | 2,960 |
| October 15, 2025 | 4,177 | 4,110 | 4,110 | 4,177 | 4,072 | 11,339 |
| October 14, 2025 | 4,058 | 4,080 | 4,080 | 4,086.09 | 4,041 | 4,047 |
| October 13, 2025 | 4,027 | 4,100.5 | 4,100.5 | 4,100.5 | 4,003 | 19,291 |
| October 10, 2025 | 4,089 | 3,980 | 3,980 | 4,089 | 3,948 | 7,619 |
| October 09, 2025 | 4,147 | 4,101 | 4,101 | 4,159 | 4,097 | 4,247 |
| October 08, 2025 | 4,035 | 4,128.5 | 4,128.5 | 4,128.5 | 4,018 | 1,039 |
| October 07, 2025 | 4,050 | 4,017.5 | 4,017.5 | 4,100 | 3,933 | 2,099 |
| October 06, 2025 | 4,045 | 4,035.5 | 4,035.5 | 4,050 | 4,016 | 1,296 |
| October 03, 2025 | 3,974 | 4,014.5 | 4,014.5 | 4,023 | 3,961 | 1,873 |
| October 02, 2025 | 4,006.92 | 3,940 | 3,940 | 4,023 | 3,936 | 2,781 |
| October 01, 2025 | 3,954 | 3,997 | 3,997 | 4,003 | 3,943 | 4,289 |
| September 30, 2025 | 3,927 | 3,949 | 3,949 | 3,949 | 3,873 | 1,710 |
| September 29, 2025 | 3,937 | 3,928 | 3,928 | 3,941 | 3,913 | 2,250 |
| September 26, 2025 | 3,812 | 3,905.5 | 3,905.5 | 3,905.5 | 3,812 | 521 |
| September 25, 2025 | 3,819 | 3,828.5 | 3,828.5 | 3,847.58 | 3,807 | 933 |
| September 24, 2025 | 3,904 | 3,869 | 3,869 | 3,906 | 3,836 | 3,091 |
| September 23, 2025 | 3,814 | 3,868 | 3,868 | 3,877 | 3,814 | 1,339 |
| September 22, 2025 | 3,826.46 | 3,818.5 | 3,818.5 | 3,857 | 3,801.4 | 3,136 |
| September 19, 2025 | 3,771 | 3,811 | 3,811 | 3,820 | 3,690 | 5,021 |
| September 18, 2025 | 3,695 | 3,758.5 | 3,758.5 | 3,758.5 | 3,666 | 3,466 |
| September 17, 2025 | 3,718 | 3,721 | 3,721 | 3,723 | 3,674 | 3,223 |
| September 16, 2025 | 3,724.78 | 3,703 | 3,703 | 3,739 | 3,696 | 2,448 |
| September 15, 2025 | 3,685 | 3,708.5 | 3,708.5 | 3,718 | 3,685 | 1,567 |
| September 12, 2025 | 3,701 | 3,696 | 3,696 | 3,720 | 3,685 | 1,683 |
| September 11, 2025 | 3,650 | 3,676 | 3,676 | 3,683 | 3,617 | 3,508 |
| September 10, 2025 | 3,639 | 3,640 | 3,640 | 3,656 | 3,602 | 9,279 |
| September 09, 2025 | 3,628 | 3,609.5 | 3,609.5 | 3,644 | 3,595 | 14,611 |
| September 08, 2025 | 3,569 | 3,607 | 3,607 | 3,621 | 3,560 | 14,171 |
| September 05, 2025 | 3,523 | 3,543.5 | 3,543.5 | 3,567 | 3,507 | 4,743 |
| September 04, 2025 | 3,545 | 3,474.5 | 3,474.5 | 3,545 | 3,464 | 3,641 |
| September 03, 2025 | 3,532 | 3,566 | 3,566 | 3,574 | 3,532 | 2,023 |
| September 02, 2025 | 3,519 | 3,529 | 3,529 | 3,539.54 | 3,503 | 430 |
| September 01, 2025 | 3,526 | 3,516.5 | 3,516.5 | 3,602 | 3,516.5 | 2,227 |
| August 29, 2025 | 3,507 | 3,513 | 3,513 | 3,521 | 3,471.9 | 2,363 |
| August 28, 2025 | 3,539 | 3,494 | 3,494 | 3,545 | 3,488 | 8,093 |
| August 27, 2025 | 3,540 | 3,519 | 3,519 | 3,540 | 3,496 | 396 |
| August 26, 2025 | 3,568 | 3,553.5 | 3,553.5 | 3,568 | 3,541 | 5,828 |
| August 22, 2025 | 3,518 | 3,603.5 | 3,603.5 | 3,605 | 3,518 | 2,900 |
| August 21, 2025 | 3,483 | 3,516 | 3,516 | 3,520 | 3,477 | 18,041 |
| August 20, 2025 | 3,486 | 3,504 | 3,504 | 3,504 | 3,463 | 879 |
| August 19, 2025 | 3,481 | 3,493 | 3,493 | 3,522 | 3,481 | 3,736 |
| August 18, 2025 | 3,540 | 3,482.5 | 3,482.5 | 3,540 | 3,482.5 | 686 |
| August 15, 2025 | 3,550 | 3,528.5 | 3,528.5 | 3,568 | 3,522 | 866 |
| August 14, 2025 | 3,550 | 3,518.5 | 3,518.5 | 3,561 | 3,505.56 | 4,594 |
| August 13, 2025 | 3,545 | 3,572.5 | 3,572.5 | 3,574 | 3,537 | 6,994 |
| August 12, 2025 | 3,548 | 3,532 | 3,532 | 3,548 | 3,483 | 749 |
| August 11, 2025 | 3,488 | 3,492.5 | 3,492.5 | 3,500 | 3,462 | 844 |
| August 08, 2025 | 3,486 | 3,495.5 | 3,495.5 | 3,528 | 3,486 | 173 |
| August 07, 2025 | 3,552 | 3,494 | 3,494 | 3,552 | 3,461 | 15,306 |
| August 06, 2025 | 3,466 | 3,482.5 | 3,482.5 | 3,489 | 3,457 | 2,239 |
| August 05, 2025 | 3,437 | 3,445 | 3,445 | 3,504 | 3,398 | 1,720 |
| August 04, 2025 | 3,361 | 3,418 | 3,418 | 3,418 | 3,352 | 3,493 |
| August 01, 2025 | 3,317 | 3,327 | 3,327 | 3,371 | 3,257 | 11,088 |
| July 31, 2025 | 3,349 | 3,340.5 | 3,340.5 | 3,427 | 3,329 | 2,691 |
| July 30, 2025 | 3,369 | 3,373.5 | 3,373.5 | 3,387 | 3,302 | 66 |
| July 29, 2025 | 3,341 | 3,372.5 | 3,372.5 | 3,380 | 3,341 | 1,231 |
| July 28, 2025 | 3,372 | 3,345 | 3,345 | 3,377 | 3,329 | 2,441 |
| July 25, 2025 | 3,400 | 3,351 | 3,351 | 3,400 | 3,340 | 409 |