3,392.00
+5.5(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,401.62 | 3,392 | 3,392 | 3,401.62 | 3,392 | 439 |
| October 16, 2025 | 3,386.5 | 3,386.5 | 3,386.5 | 3,386.5 | 3,386.5 | 0 |
| October 15, 2025 | 3,390 | 3,390 | 3,390 | 3,390 | 3,390 | 0 |
| October 14, 2025 | 3,391 | 3,382.5 | 3,382.5 | 3,391.46 | 3,382.5 | 1,217 |
| October 13, 2025 | 3,374.5 | 3,376 | 3,376 | 3,379.38 | 3,374.5 | 4,730 |
| October 10, 2025 | 3,368.5 | 3,378 | 3,378 | 3,378 | 3,368.5 | 240 |
| October 09, 2025 | 3,365.5 | 3,363 | 3,363 | 3,365.7 | 3,361.68 | 939 |
| October 08, 2025 | 3,367 | 3,361.5 | 3,361.5 | 3,367 | 3,361.5 | 312 |
| October 07, 2025 | 3,354.88 | 3,362.5 | 3,362.5 | 3,362.5 | 3,354.13 | 225 |
| October 06, 2025 | 3,356 | 3,357.5 | 3,357.5 | 3,357.5 | 3,356 | 128 |
| October 03, 2025 | 3,371.92 | 3,365.75 | 3,365.75 | 3,371.92 | 3,364.02 | 43 |
| October 02, 2025 | 3,367.91 | 3,367 | 3,367 | 3,367.97 | 3,364.58 | 2,317 |
| October 01, 2025 | 3,358.5 | 3,362.25 | 3,362.25 | 3,366.5 | 3,358.5 | 663 |
| September 30, 2025 | 3,363 | 3,360.5 | 3,360.5 | 3,363 | 3,360.5 | 1,900 |
| September 29, 2025 | 3,357.02 | 3,359.5 | 3,359.5 | 3,359.5 | 3,357.02 | 50 |
| September 26, 2025 | 3,354.93 | 3,351.5 | 3,351.5 | 3,354.93 | 3,351.4 | 39 |
| September 25, 2025 | 3,347.25 | 3,347.25 | 3,347.25 | 3,347.25 | 3,347.25 | 0 |
| September 24, 2025 | 3,361.09 | 3,356.75 | 3,356.75 | 3,361.99 | 3,356.05 | 445 |
| September 23, 2025 | 3,359.07 | 3,355.25 | 3,355.25 | 3,359.07 | 3,354.03 | 353 |
| September 22, 2025 | 3,361.92 | 3,354.5 | 3,354.5 | 3,361.92 | 3,354.5 | 1,678 |
| September 19, 2025 | 3,361 | 3,356.25 | 3,356.25 | 3,361 | 3,356.25 | 1,407 |
| September 18, 2025 | 3,374.5 | 3,359.75 | 3,359.75 | 3,374.5 | 3,359.75 | 104 |
| September 17, 2025 | 3,380.5 | 3,373.5 | 3,373.5 | 3,380.5 | 3,373.5 | 861 |
| September 16, 2025 | 3,372.12 | 3,371.5 | 3,371.5 | 3,372.12 | 3,371.5 | 979 |
| September 15, 2025 | 3,365.13 | 3,372.75 | 3,372.75 | 3,372.75 | 3,365.13 | 114 |
| September 12, 2025 | 3,371.42 | 3,362.5 | 3,362.5 | 3,371.42 | 3,365.5 | 208 |
| September 11, 2025 | 3,373.5 | 3,373.5 | 3,373.5 | 3,373.5 | 3,373.5 | 1,623 |
| September 10, 2025 | 3,394.71 | 3,397.5 | 3,362.85 | 3,401 | 3,394.5 | 3,039 |
| September 09, 2025 | 3,400.97 | 3,397 | 3,362.36 | 3,400.97 | 3,397 | 201 |
| September 08, 2025 | 3,395 | 3,402.25 | 3,367.55 | 3,402.25 | 3,395 | 518 |
| September 05, 2025 | 3,379.95 | 3,395.5 | 3,395.5 | 3,395.5 | 3,376.8 | 7,515 |
| September 04, 2025 | 3,372.75 | 3,372.75 | 3,372.75 | 3,372.75 | 3,372.75 | 0 |
| September 03, 2025 | 3,355.5 | 3,367.5 | 3,367.5 | 3,368.47 | 3,353.26 | 2,517 |
| September 02, 2025 | 3,359.47 | 3,355.25 | 3,355.25 | 3,359.47 | 3,355.25 | 4 |
| September 01, 2025 | 3,357.5 | 3,359.25 | 3,359.25 | 3,362 | 3,357.5 | 1,079 |
| August 29, 2025 | 3,363.53 | 3,361.75 | 3,361.75 | 3,366.98 | 3,361.75 | 3 |
| August 28, 2025 | 3,366.29 | 3,367.5 | 3,367.5 | 3,367.5 | 3,363.03 | 420 |
| August 27, 2025 | 3,358.82 | 3,358.5 | 3,358.5 | 3,358.82 | 3,354.98 | 110 |
| August 26, 2025 | 3,352.21 | 3,356.75 | 3,356.75 | 3,356.75 | 3,352.21 | 4,050 |
| August 22, 2025 | 3,345 | 3,368 | 3,368 | 3,368 | 3,345 | 2,675 |
| August 21, 2025 | 3,344.5 | 3,344.5 | 3,344.5 | 3,344.5 | 3,344.5 | 0 |
| August 20, 2025 | 3,350.06 | 3,353.25 | 3,353.25 | 3,353.25 | 3,350.06 | 194 |
| August 19, 2025 | 3,345.5 | 3,348.5 | 3,348.5 | 3,348.5 | 3,344.04 | 58 |
| August 18, 2025 | 3,351.5 | 3,341.75 | 3,341.75 | 3,351.5 | 3,341.75 | 1,587 |
| August 15, 2025 | 3,354 | 3,349.5 | 3,349.5 | 3,354 | 3,349.36 | 652 |
| August 14, 2025 | 3,367.92 | 3,353.75 | 3,353.75 | 3,367.92 | 3,353.75 | 349 |
| August 13, 2025 | 3,357.5 | 3,363 | 3,363 | 3,365.5 | 3,357.5 | 722 |
| August 12, 2025 | 3,350.75 | 3,350.75 | 3,350.75 | 3,350.75 | 3,350.75 | 0 |
| August 11, 2025 | 3,354.27 | 3,354.75 | 3,354.75 | 3,356.43 | 3,352.48 | 318 |
| August 08, 2025 | 3,343.71 | 3,351.5 | 3,351.5 | 3,356.5 | 3,343.71 | 926 |
| August 07, 2025 | 3,359.5 | 3,360.25 | 3,360.25 | 3,362 | 3,356.5 | 7,039 |
| August 06, 2025 | 3,355.4 | 3,359.75 | 3,359.75 | 3,360.92 | 3,355.4 | 708 |
| August 05, 2025 | 3,364.03 | 3,364 | 3,364 | 3,364.03 | 3,359.5 | 1,304 |
| August 04, 2025 | 3,352.58 | 3,359.75 | 3,359.75 | 3,363.59 | 3,352.58 | 1,025 |
| August 01, 2025 | 3,353 | 3,361.5 | 3,361.5 | 3,361.5 | 3,353 | 197 |
| July 31, 2025 | 3,334.66 | 3,336.75 | 3,336.75 | 3,338.5 | 3,332.76 | 2,732 |
| July 30, 2025 | 3,338.5 | 3,332 | 3,332 | 3,338.5 | 3,332 | 500 |
| July 29, 2025 | 3,320.5 | 3,335 | 3,335 | 3,335.46 | 3,320.5 | 121 |
| July 28, 2025 | 3,321.76 | 3,326.5 | 3,326.5 | 3,326.97 | 3,321.76 | 204 |
| July 25, 2025 | 3,324.31 | 3,323.25 | 3,323.25 | 3,324.31 | 3,323.25 | 761 |