4,032.00
-17(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,054.94 | 4,032 | 4,032 | 4,064 | 4,012 | 6,893 |
| November 06, 2025 | 4,070 | 4,049 | 4,049 | 4,109 | 4,036 | 1,337 |
| November 05, 2025 | 3,921 | 4,042 | 4,042 | 4,053 | 3,921 | 5,647 |
| November 04, 2025 | 3,995 | 3,953 | 3,953 | 3,995 | 3,928 | 2,852 |
| November 03, 2025 | 4,079.15 | 4,043 | 4,043 | 4,108 | 4,022 | 4,929 |
| October 31, 2025 | 4,080 | 4,048 | 4,048 | 4,089 | 3,995 | 12,347 |
| October 30, 2025 | 4,087 | 4,073 | 4,073 | 4,095 | 4,035 | 12,312 |
| October 29, 2025 | 4,095 | 4,147 | 4,147 | 4,185 | 4,081 | 15,950 |
| October 28, 2025 | 3,966 | 4,078.5 | 4,078.5 | 4,089 | 3,966 | 7,107 |
| October 27, 2025 | 4,073.91 | 4,010.5 | 4,010.5 | 4,086.16 | 3,966 | 7,041 |
| October 24, 2025 | 4,124 | 4,104 | 4,104 | 4,124 | 4,011 | 62,798 |
| October 23, 2025 | 3,986 | 4,056 | 4,056 | 4,060 | 3,968 | 2,528 |
| October 22, 2025 | 3,985 | 3,936.5 | 3,936.5 | 4,006 | 3,891 | 4,064 |
| October 21, 2025 | 4,116 | 3,944 | 3,944 | 4,116 | 3,925 | 1,107 |
| October 20, 2025 | 4,065 | 4,099.5 | 4,099.5 | 4,112 | 4,037.78 | 6,016 |
| 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 |