2,902.00
+9(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,858 | 2,902 | 2,902 | 2,955 | 2,852 | 1.1M |
| October 16, 2025 | 3,070 | 2,893 | 2,893 | 3,087.95 | 2,876 | 2.66M |
| October 15, 2025 | 3,270 | 3,224 | 3,224 | 3,273 | 3,224 | 421,456 |
| October 14, 2025 | 3,247 | 3,252 | 3,252 | 3,258.15 | 3,227.72 | 408,228 |
| October 13, 2025 | 3,246 | 3,252 | 3,252 | 3,273 | 3,238 | 313,852 |
| October 10, 2025 | 3,264 | 3,245 | 3,245 | 3,278 | 3,239 | 534,532 |
| October 09, 2025 | 3,259 | 3,242 | 3,242 | 3,265 | 3,196 | 396,743 |
| October 08, 2025 | 3,245 | 3,242 | 3,242 | 3,277 | 3,242 | 793,100 |
| October 07, 2025 | 3,265 | 3,256 | 3,256 | 3,286.05 | 3,249 | 331,888 |
| October 06, 2025 | 3,269 | 3,273 | 3,273 | 3,290 | 3,227 | 319,371 |
| October 03, 2025 | 3,252 | 3,274 | 3,274 | 3,302 | 3,242 | 485,478 |
| October 02, 2025 | 3,206 | 3,245 | 3,245 | 3,245 | 3,203 | 423,717 |
| October 01, 2025 | 3,219 | 3,193 | 3,193 | 3,241 | 3,186 | 289,394 |
| September 30, 2025 | 3,220 | 3,220 | 3,220 | 3,233 | 3,201 | 435,384 |
| September 29, 2025 | 3,225 | 3,222 | 3,222 | 3,233.25 | 3,196 | 259,530 |
| September 26, 2025 | 3,161 | 3,215 | 3,215 | 3,215 | 3,161 | 548,550 |
| September 25, 2025 | 3,175 | 3,152 | 3,152 | 3,184 | 3,150 | 347,219 |
| September 24, 2025 | 3,150 | 3,173 | 3,173 | 3,183 | 3,121 | 267,973 |
| September 23, 2025 | 3,128 | 3,160 | 3,160 | 3,174 | 3,128 | 371,051 |
| September 22, 2025 | 3,148 | 3,128 | 3,128 | 3,163 | 3,118 | 332,721 |
| September 19, 2025 | 3,184 | 3,155 | 3,155 | 3,214 | 3,152.95 | 823,643 |
| September 18, 2025 | 3,160 | 3,163 | 3,163 | 3,186 | 3,144 | 411,215 |
| September 17, 2025 | 3,160 | 3,136 | 3,136 | 3,184.95 | 3,135 | 321,820 |
| September 16, 2025 | 3,144 | 3,139 | 3,139 | 3,159 | 3,122 | 749,514 |
| September 15, 2025 | 3,120 | 3,136 | 3,136 | 3,159 | 3,115 | 178,768 |
| September 12, 2025 | 3,125 | 3,108 | 3,108 | 3,132 | 3,083 | 231,660 |
| September 11, 2025 | 3,109 | 3,119 | 3,119 | 3,119 | 3,072 | 349,610 |
| September 10, 2025 | 3,126 | 3,103 | 3,103 | 3,170 | 3,094 | 339,173 |
| September 09, 2025 | 3,151 | 3,160 | 3,160 | 3,164 | 3,137 | 248,551 |
| September 08, 2025 | 3,117 | 3,148 | 3,148 | 3,148 | 3,113 | 266,316 |
| September 05, 2025 | 3,065 | 3,103 | 3,103 | 3,117 | 3,047 | 292,469 |
| September 04, 2025 | 3,012 | 3,054 | 3,054 | 3,054 | 2,988 | 414,529 |
| September 03, 2025 | 3,008 | 3,026 | 3,026 | 3,038 | 2,986 | 650,807 |
| September 02, 2025 | 3,125 | 2,983 | 2,983 | 3,132 | 2,983 | 684,119 |
| September 01, 2025 | 3,145 | 3,125 | 3,125 | 3,160 | 3,123 | 230,795 |
| August 29, 2025 | 3,182 | 3,145 | 3,145 | 3,186 | 3,118 | 390,642 |
| August 28, 2025 | 3,192 | 3,193 | 3,193 | 3,225 | 3,181 | 488,114 |
| August 27, 2025 | 3,148 | 3,192 | 3,192 | 3,192 | 3,143 | 296,502 |
| August 26, 2025 | 3,124 | 3,138 | 3,138 | 3,174 | 3,124 | 548,324 |
| August 22, 2025 | 3,144 | 3,203 | 3,203 | 3,210 | 3,131 | 270,079 |
| August 21, 2025 | 3,110 | 3,141 | 3,141 | 3,165 | 3,095.79 | 303,078 |
| August 20, 2025 | 3,122 | 3,107 | 3,107 | 3,122 | 3,086 | 292,260 |
| August 19, 2025 | 3,096 | 3,122 | 3,122 | 3,122 | 3,095 | 481,312 |
| August 18, 2025 | 3,103 | 3,086 | 3,086 | 3,119 | 3,073 | 320,251 |
| August 15, 2025 | 3,141 | 3,105 | 3,105 | 3,141 | 3,091 | 754,986 |
| August 14, 2025 | 3,093 | 3,080 | 3,080 | 3,097 | 3,057.7 | 1.13M |
| August 13, 2025 | 3,055 | 3,077 | 3,077 | 3,092 | 3,043 | 498,388 |
| August 12, 2025 | 3,022 | 3,058 | 3,058 | 3,058 | 3,022 | 419,086 |
| August 11, 2025 | 3,037 | 3,023 | 3,023 | 3,053 | 3,016 | 226,778 |
| August 08, 2025 | 3,044 | 3,050 | 3,050 | 3,053.4 | 3,030 | 440,771 |
| August 07, 2025 | 3,075 | 3,041 | 3,041 | 3,104.01 | 3,041 | 647,675 |
| August 06, 2025 | 3,014 | 3,041 | 3,041 | 3,046 | 3,004 | 771,033 |
| August 05, 2025 | 3,000 | 2,999 | 2,999 | 3,015 | 2,983 | 321,505 |
| August 04, 2025 | 3,004 | 2,996 | 2,996 | 3,013 | 2,988.32 | 1.11M |
| August 01, 2025 | 3,035 | 2,999 | 2,999 | 3,054 | 2,993 | 567,262 |
| July 31, 2025 | 3,100 | 3,053 | 3,053 | 3,127 | 3,019 | 791,628 |
| July 30, 2025 | 3,116 | 3,126 | 3,126 | 3,137 | 3,107.72 | 391,573 |
| July 29, 2025 | 3,187 | 3,108 | 3,108 | 3,199 | 3,108 | 829,117 |
| July 28, 2025 | 3,267 | 3,194 | 3,194 | 3,268.03 | 3,185 | 397,101 |
| July 25, 2025 | 3,244 | 3,239 | 3,239 | 3,244 | 3,205 | 445,473 |