3,616.00
+52.5(+1.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,541.01 | 3,563.5 | 3,563.5 | 3,573 | 3,541.01 | 789 |
| October 16, 2025 | 3,622.95 | 3,619 | 3,619 | 3,622.95 | 3,611.3 | 390 |
| October 15, 2025 | 3,618 | 3,601.5 | 3,601.5 | 3,618 | 3,600 | 1,892 |
| October 14, 2025 | 3,543.95 | 3,582.5 | 3,582.5 | 3,582.5 | 3,543.95 | 422 |
| October 13, 2025 | 3,568.7 | 3,576.5 | 3,576.5 | 3,576.5 | 3,568.7 | 2 |
| October 10, 2025 | 3,615 | 3,565 | 3,565 | 3,641.7 | 3,565 | 3,353 |
| October 09, 2025 | 3,634.05 | 3,622.5 | 3,622.5 | 3,635 | 3,622.5 | 2,908 |
| October 08, 2025 | 3,605.6 | 3,619.65 | 3,619.65 | 3,619.65 | 3,605.6 | 153 |
| October 07, 2025 | 3,610 | 3,613.5 | 3,613.5 | 3,630.7 | 3,606.47 | 1,239 |
| October 06, 2025 | 3,629.65 | 3,630.5 | 3,630.5 | 3,631.7 | 3,626.3 | 1,086 |
| October 03, 2025 | 3,626.03 | 3,639 | 3,639 | 3,647 | 3,626.03 | 6,600 |
| October 02, 2025 | 3,599.36 | 3,595 | 3,595 | 3,599.36 | 3,594.3 | 114 |
| October 01, 2025 | 3,582 | 3,575 | 3,575 | 3,582 | 3,575 | 18 |
| September 30, 2025 | 3,575.93 | 3,565 | 3,565 | 3,575.93 | 3,556.35 | 104 |
| September 29, 2025 | 3,575.7 | 3,568.5 | 3,568.5 | 3,575.7 | 3,568.5 | 278 |
| September 26, 2025 | 3,530.65 | 3,533.5 | 3,533.5 | 3,533.5 | 3,530.65 | 2 |
| September 25, 2025 | 3,520.7 | 3,521 | 3,521 | 3,531.65 | 3,520.7 | 170 |
| September 24, 2025 | 3,526.67 | 3,521.5 | 3,521.5 | 3,529.65 | 3,521.5 | 3,873 |
| September 23, 2025 | 3,546.17 | 3,549.5 | 3,549.5 | 3,556.7 | 3,546.17 | 122 |
| September 22, 2025 | 3,532.79 | 3,533 | 3,533 | 3,534 | 3,532.79 | 568 |
| September 19, 2025 | 3,540.35 | 3,542.5 | 3,542.5 | 3,542.5 | 3,537 | 30 |
| September 18, 2025 | 3,516.88 | 3,526.5 | 3,526.5 | 3,526.5 | 3,516.88 | 9,000 |
| September 17, 2025 | 3,544.7 | 3,526 | 3,526 | 3,544.7 | 3,526 | 1,118 |
| September 16, 2025 | 3,542.5 | 3,542.5 | 3,542.5 | 3,542.5 | 3,542.5 | 594 |
| September 15, 2025 | 3,572.7 | 3,573 | 3,573 | 3,573 | 3,566.7 | 70 |
| September 12, 2025 | 3,568.7 | 3,549 | 3,549 | 3,568.7 | 3,549 | 133 |
| September 11, 2025 | 3,534.71 | 3,563 | 3,563 | 3,563 | 3,534.71 | 994 |
| September 10, 2025 | 3,540 | 3,537.5 | 3,537.5 | 3,542.7 | 3,530.21 | 424 |
| September 09, 2025 | 3,526 | 3,522.5 | 3,522.5 | 3,526.7 | 3,519.35 | 61 |
| September 08, 2025 | 3,539.65 | 3,532 | 3,532 | 3,539.65 | 3,532 | 343 |
| September 05, 2025 | 3,511.72 | 3,514 | 3,514 | 3,514 | 3,511.72 | 142 |
| September 04, 2025 | 3,529 | 3,518 | 3,518 | 3,529 | 3,513.7 | 55 |
| September 03, 2025 | 3,493.44 | 3,500 | 3,500 | 3,506.65 | 3,493.44 | 236 |
| September 02, 2025 | 3,526.7 | 3,518.5 | 3,518.5 | 3,526.7 | 3,518.5 | 141 |
| September 01, 2025 | 3,529.76 | 3,528 | 3,528 | 3,534.94 | 3,528 | 258 |
| August 29, 2025 | 3,546 | 3,533.5 | 3,533.5 | 3,551.16 | 3,533.5 | 110 |
| August 28, 2025 | 3,545 | 3,533.5 | 3,533.5 | 3,545 | 3,533.5 | 2 |
| August 27, 2025 | 3,522.03 | 3,529.5 | 3,529.5 | 3,529.5 | 3,518 | 15,396 |
| August 26, 2025 | 3,520 | 3,519.5 | 3,519.5 | 3,523.7 | 3,504.3 | 240 |
| August 22, 2025 | 3,548.3 | 3,540 | 3,540 | 3,548.3 | 3,540 | 89 |
| August 21, 2025 | 3,510.3 | 3,516 | 3,516 | 3,517.65 | 3,510.3 | 61 |
| August 20, 2025 | 3,477 | 3,479 | 3,479 | 3,479 | 3,469.3 | 6 |
| August 19, 2025 | 3,540.8 | 3,537 | 3,492.28 | 3,540.8 | 3,523.7 | 870 |
| August 18, 2025 | 3,531.59 | 3,526 | 3,481.42 | 3,531.59 | 3,525.7 | 276 |
| August 15, 2025 | 3,522.3 | 3,524 | 3,524 | 3,524 | 3,522.3 | 2 |
| August 14, 2025 | 3,504 | 3,504 | 3,504 | 3,504 | 3,504 | 0 |
| August 13, 2025 | 3,527.3 | 3,528.5 | 3,528.5 | 3,528.5 | 3,527.3 | 4 |
| August 12, 2025 | 3,539.89 | 3,541.5 | 3,541.5 | 3,541.5 | 3,535 | 119 |
| August 11, 2025 | 3,523.86 | 3,534.5 | 3,534.5 | 3,534.65 | 3,523.86 | 2,521 |
| August 08, 2025 | 3,525.7 | 3,524.5 | 3,524.5 | 3,528.7 | 3,521.35 | 306 |
| August 07, 2025 | 3,557 | 3,517.5 | 3,517.5 | 3,557 | 3,517.5 | 356 |
| August 06, 2025 | 3,566.68 | 3,546 | 3,546 | 3,566.68 | 3,538.35 | 32 |
| August 05, 2025 | 3,510.92 | 3,520 | 3,520 | 3,530 | 3,510.92 | 1,617 |
| August 04, 2025 | 3,481.78 | 3,500 | 3,500 | 3,500 | 3,481.78 | 314 |
| August 01, 2025 | 3,463.35 | 3,461 | 3,461 | 3,463.35 | 3,461 | 18 |
| July 31, 2025 | 3,510 | 3,488 | 3,488 | 3,511.7 | 3,488 | 99 |
| July 30, 2025 | 3,505 | 3,497 | 3,497 | 3,511.25 | 3,497 | 206 |
| July 29, 2025 | 3,496.05 | 3,495 | 3,495 | 3,504 | 3,495 | 374 |
| July 28, 2025 | 3,466.65 | 3,465 | 3,465 | 3,466.65 | 3,460.35 | 42 |
| July 25, 2025 | 3,478.39 | 3,484.5 | 3,484.5 | 3,484.65 | 3,477.56 | 95 |