3,363.00
+62.5(+1.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,332.75 | 3,300.5 | 3,300.5 | 3,332.75 | 3,300.5 | 1,201 |
| November 06, 2025 | 3,378 | 3,343.5 | 3,343.5 | 3,378 | 3,343.5 | 1,173 |
| November 05, 2025 | 3,352.85 | 3,377 | 3,377 | 3,377 | 3,352.85 | 9 |
| November 04, 2025 | 3,367.45 | 3,376.5 | 3,376.5 | 3,376.5 | 3,363.19 | 289 |
| November 03, 2025 | 3,407 | 3,395.5 | 3,395.5 | 3,410.42 | 3,395.5 | 923 |
| October 31, 2025 | 3,407.77 | 3,395 | 3,395 | 3,407.77 | 3,395 | 4,177 |
| October 30, 2025 | 3,424.8 | 3,412 | 3,412 | 3,425 | 3,412 | 4,238 |
| October 29, 2025 | 3,427.41 | 3,428.5 | 3,428.5 | 3,432.4 | 3,427 | 4,128 |
| October 28, 2025 | 3,410.22 | 3,416.5 | 3,416.5 | 3,416.5 | 3,410.22 | 1,778 |
| October 27, 2025 | 3,399 | 3,402.5 | 3,402.5 | 3,402.5 | 3,399 | 21 |
| October 24, 2025 | 3,349.9 | 3,375 | 3,375 | 3,375 | 3,349.9 | 787 |
| October 23, 2025 | 3,329.85 | 3,334.5 | 3,334.5 | 3,335 | 3,324 | 1,933 |
| October 22, 2025 | 3,345 | 3,323.5 | 3,323.5 | 3,345 | 3,323.5 | 738,661 |
| October 21, 2025 | 3,339 | 3,343.5 | 3,343.5 | 3,343.5 | 3,339 | 13,937 |
| October 20, 2025 | 3,315.72 | 3,339 | 3,339 | 3,339 | 3,315.72 | 2,952 |
| October 17, 2025 | 3,283.02 | 3,283.02 | 3,283.02 | 3,283.02 | 3,283.02 | 153 |
| October 16, 2025 | 3,314.5 | 3,314.5 | 3,314.5 | 3,314.5 | 3,314.5 | 0 |
| October 15, 2025 | 3,308.15 | 3,323 | 3,323 | 3,323 | 3,308.15 | 298 |
| October 14, 2025 | 3,277 | 3,283 | 3,283 | 3,286 | 3,261 | 3,496 |
| October 13, 2025 | 3,299 | 3,297.5 | 3,297.5 | 3,299 | 3,291.48 | 428 |
| October 10, 2025 | 3,342 | 3,296.5 | 3,296.5 | 3,346 | 3,296.5 | 1,130 |
| October 09, 2025 | 3,349 | 3,339.5 | 3,339.5 | 3,353.04 | 3,339.5 | 441 |
| October 08, 2025 | 3,333.45 | 3,347.5 | 3,347.5 | 3,347.5 | 3,333.45 | 2,696 |
| October 07, 2025 | 3,341 | 3,330.5 | 3,330.5 | 3,341 | 3,330.5 | 259 |
| October 06, 2025 | 3,341.47 | 3,340.5 | 3,340.5 | 3,341.47 | 3,335 | 252 |
| October 03, 2025 | 3,342 | 3,343.5 | 3,343.5 | 3,343.5 | 3,339 | 606 |
| October 02, 2025 | 3,331.56 | 3,324.5 | 3,324.5 | 3,336.77 | 3,323.72 | 790 |
| October 01, 2025 | 3,290.66 | 3,317 | 3,317 | 3,317 | 3,290.66 | 5,248 |
| September 30, 2025 | 3,301 | 3,296.5 | 3,296.5 | 3,301 | 3,296.17 | 7,878 |
| September 29, 2025 | 3,306.85 | 3,303 | 3,302.15 | 3,312.85 | 3,302.15 | 2,813 |
| September 26, 2025 | 3,278.48 | 3,285 | 3,285 | 3,294 | 3,277.9 | 3,145 |
| September 25, 2025 | 3,293 | 3,274.5 | 3,274.5 | 3,293 | 3,265 | 8,151 |
| September 24, 2025 | 3,308.9 | 3,299 | 3,299 | 3,309.85 | 3,299 | 128 |
| September 23, 2025 | 3,321 | 3,315.5 | 3,315.5 | 3,321 | 3,315.5 | 4,595 |
| September 22, 2025 | 3,297.78 | 3,310 | 3,310 | 3,310 | 3,296.47 | 752 |
| September 19, 2025 | 3,290.9 | 3,289.5 | 3,289.5 | 3,297 | 3,289.5 | 2,366 |
| September 18, 2025 | 3,296 | 3,293.5 | 3,293.5 | 3,299.53 | 3,285.15 | 8,458 |
| September 17, 2025 | 3,272.82 | 3,271 | 3,271 | 3,272.82 | 3,271 | 304 |
| September 16, 2025 | 3,285 | 3,274 | 3,274 | 3,285.85 | 3,274 | 1,496 |
| September 15, 2025 | 3,277.5 | 3,277.5 | 3,277.5 | 3,277.5 | 3,277.5 | 0 |
| September 12, 2025 | 3,262.85 | 3,264.5 | 3,264.5 | 3,262.85 | 3,262.85 | 40 |
| September 11, 2025 | 3,242.83 | 3,264 | 3,264 | 3,250.68 | 3,242.83 | 628 |
| September 10, 2025 | 3,239.8 | 3,240.5 | 3,240.5 | 3,241 | 3,235.8 | 3,216 |
| September 09, 2025 | 3,222 | 3,220.5 | 3,220.5 | 3,222 | 3,220.5 | 484 |
| September 08, 2025 | 3,225 | 3,225 | 3,225 | 3,225 | 3,225 | 0 |
| September 05, 2025 | 3,208 | 3,208 | 3,208 | 3,208 | 3,208 | 0 |
| September 04, 2025 | 3,198.1 | 3,208.5 | 3,208.5 | 3,208.5 | 3,198.1 | 191 |
| September 03, 2025 | 3,186 | 3,188.5 | 3,188.5 | 3,194.83 | 3,186 | 4,174 |
| September 02, 2025 | 3,177 | 3,159.5 | 3,159.5 | 3,178.9 | 3,159.5 | 276 |
| September 01, 2025 | 3,207 | 3,207 | 3,207 | 3,207 | 3,207 | 0 |
| August 29, 2025 | 3,216 | 3,199.5 | 3,199.5 | 3,216 | 3,193 | 4,246 |
| August 28, 2025 | 3,213.1 | 3,209.5 | 3,209.5 | 3,216 | 3,209.5 | 77 |
| August 27, 2025 | 3,204.9 | 3,209 | 3,209 | 3,209 | 3,204 | 1,605 |
| August 26, 2025 | 3,192 | 3,190.5 | 3,190.5 | 3,192 | 3,190.5 | 14,400 |
| August 22, 2025 | 3,159.9 | 3,207.5 | 3,207.5 | 3,207.5 | 3,159.9 | 1,318 |
| August 21, 2025 | 3,159 | 3,163.5 | 3,163.5 | 3,166.1 | 3,154 | 1,600 |
| August 20, 2025 | 3,172.42 | 3,160.5 | 3,160.5 | 3,172.42 | 3,147.83 | 466 |
| August 19, 2025 | 3,192 | 3,186 | 3,186 | 3,195.55 | 3,184.7 | 397 |
| August 18, 2025 | 3,195 | 3,192 | 3,192 | 3,195 | 3,192 | 813 |
| August 15, 2025 | 3,212.81 | 3,195.5 | 3,195.5 | 3,212.81 | 3,195.5 | 373 |