3,315.00
+47(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,295 | 3,268 | 3,268 | 3,295 | 3,266 | 17,309 |
| November 06, 2025 | 3,310.73 | 3,283.5 | 3,283.5 | 3,317 | 3,278.74 | 14,593 |
| November 05, 2025 | 3,267 | 3,298 | 3,298 | 3,298 | 3,266.21 | 3,142 |
| November 04, 2025 | 3,300.22 | 3,301 | 3,301 | 3,304.88 | 3,290.79 | 611 |
| November 03, 2025 | 3,319 | 3,326 | 3,326 | 3,329 | 3,319 | 1,437 |
| October 31, 2025 | 3,340.85 | 3,323.5 | 3,323.5 | 3,342.72 | 3,323.5 | 931 |
| October 30, 2025 | 3,318 | 3,329 | 3,329 | 3,329 | 3,318 | 17,955 |
| October 29, 2025 | 3,297.44 | 3,294.5 | 3,294.5 | 3,297.44 | 3,287.12 | 224 |
| October 28, 2025 | 3,284 | 3,303.5 | 3,303.5 | 3,303.5 | 3,284 | 434 |
| October 27, 2025 | 3,308.88 | 3,303 | 3,303 | 3,308.99 | 3,299.97 | 1,865 |
| October 24, 2025 | 3,247.04 | 3,264.5 | 3,264.5 | 3,264.91 | 3,245.21 | 247 |
| October 23, 2025 | 3,230.98 | 3,240.5 | 3,240.5 | 3,246.76 | 3,230.98 | 934 |
| October 22, 2025 | 3,252.04 | 3,231 | 3,231 | 3,252.04 | 3,231 | 3,675 |
| October 21, 2025 | 3,244.82 | 3,251.5 | 3,251.5 | 3,259 | 3,235.18 | 3,311 |
| October 20, 2025 | 3,247.73 | 3,260.5 | 3,260.5 | 3,269.41 | 3,231.25 | 887 |
| October 17, 2025 | 3,146.24 | 3,176 | 3,176 | 3,190 | 3,146.24 | 501 |
| October 16, 2025 | 3,192.88 | 3,187 | 3,187 | 3,193.44 | 3,185.26 | 2,341 |
| October 15, 2025 | 3,180.76 | 3,188 | 3,188 | 3,192.79 | 3,180.76 | 28 |
| October 14, 2025 | 3,114.88 | 3,140.5 | 3,140.5 | 3,143 | 3,109.84 | 4,170 |
| October 13, 2025 | 3,115.19 | 3,129.5 | 3,129.5 | 3,129.5 | 3,111.18 | 47,934 |
| October 10, 2025 | 3,160 | 3,107 | 3,107 | 3,177.51 | 3,107 | 23,841 |
| October 09, 2025 | 3,236.21 | 3,234.5 | 3,234.5 | 3,237.34 | 3,233.22 | 24,343 |
| October 08, 2025 | 3,228.73 | 3,226 | 3,226 | 3,229.7 | 3,220.81 | 2,326 |
| October 07, 2025 | 3,210.76 | 3,214 | 3,214 | 3,221 | 3,203.21 | 711 |
| October 06, 2025 | 3,220 | 3,242 | 3,242 | 3,242 | 3,219.73 | 569 |
| October 03, 2025 | 3,118.73 | 3,126 | 3,126 | 3,128 | 3,109.18 | 748 |
| October 02, 2025 | 3,061 | 3,052 | 3,052 | 3,061 | 3,050.85 | 2,359 |
| October 01, 2025 | 3,046.7 | 3,054 | 3,054 | 3,061.34 | 3,046.7 | 207 |
| September 30, 2025 | 3,092.22 | 3,059 | 3,059 | 3,092.22 | 3,059 | 667 |
| September 29, 2025 | 3,089.79 | 3,093 | 3,093 | 3,098.82 | 3,086.21 | 266 |
| September 26, 2025 | 3,109.14 | 3,107 | 3,107 | 3,109.14 | 3,107 | 194 |
| September 25, 2025 | 3,115 | 3,110.5 | 3,110.5 | 3,115.48 | 3,110.5 | 1,002 |
| September 24, 2025 | 3,105.76 | 3,116.5 | 3,116.5 | 3,120.88 | 3,105.76 | 47 |
| September 23, 2025 | 3,106.52 | 3,111 | 3,111 | 3,111 | 3,106 | 664 |
| September 22, 2025 | 3,101.5 | 3,100 | 3,100 | 3,101.5 | 3,100 | 326 |
| September 19, 2025 | 3,083.87 | 3,090.5 | 3,090.5 | 3,094.18 | 3,083.87 | 127 |
| September 18, 2025 | 3,113.34 | 3,122.5 | 3,122.5 | 3,124.85 | 3,113 | 1,487 |
| September 17, 2025 | 3,075.15 | 3,080.5 | 3,080.5 | 3,080.5 | 3,075.15 | 40 |
| September 16, 2025 | 3,095.76 | 3,079.5 | 3,079.5 | 3,095.76 | 3,079.5 | 530 |
| September 15, 2025 | 3,064.5 | 3,092 | 3,092 | 3,092 | 3,064.5 | 241 |
| September 12, 2025 | 3,085.82 | 3,081 | 3,081 | 3,090.85 | 3,079 | 2,667 |
| September 11, 2025 | 3,078.76 | 3,093.5 | 3,093.5 | 3,093.5 | 3,078.76 | 120 |
| September 10, 2025 | 3,067.5 | 3,067.5 | 3,067.5 | 3,067.5 | 3,067.5 | 0 |
| September 09, 2025 | 3,049 | 3,039 | 3,039 | 3,049 | 3,030 | 1,375 |
| September 08, 2025 | 3,062 | 3,085 | 3,085 | 3,085 | 3,053.15 | 2,246 |
| September 05, 2025 | 3,028.15 | 3,009 | 3,009 | 3,036.82 | 3,009 | 1,161 |
| September 04, 2025 | 3,006.38 | 3,021 | 3,021 | 3,021 | 3,004.16 | 2,830 |
| September 03, 2025 | 2,972.18 | 2,974.5 | 2,974.5 | 2,984.34 | 2,972.18 | 499 |
| September 02, 2025 | 2,992.79 | 2,979.5 | 2,979.5 | 2,992.79 | 2,979.5 | 81 |
| September 01, 2025 | 2,982.21 | 2,993 | 2,993 | 2,995 | 2,982.21 | 7,786 |
| August 29, 2025 | 2,986.12 | 2,968.5 | 2,968.5 | 2,988.88 | 2,968.5 | 232 |
| August 28, 2025 | 3,027.64 | 3,014.5 | 3,014.5 | 3,027.64 | 3,011.44 | 1,706 |
| August 27, 2025 | 2,983 | 2,988.5 | 2,988.5 | 2,989 | 2,982.15 | 3,383 |
| August 26, 2025 | 2,988 | 2,995 | 2,995 | 2,997.56 | 2,977.95 | 4,794 |
| August 22, 2025 | 3,029.12 | 3,033 | 3,033 | 3,033 | 3,029 | 2,089 |
| August 21, 2025 | 3,010.1 | 3,016 | 3,016 | 3,016 | 3,010.1 | 412 |
| August 20, 2025 | 3,034.82 | 3,022 | 3,022 | 3,034.82 | 3,019.12 | 2,385 |
| August 19, 2025 | 3,084.23 | 3,076.5 | 3,051.73 | 3,088.76 | 3,076.5 | 1,890 |
| August 18, 2025 | 3,086.05 | 3,091.5 | 3,091.5 | 3,091.5 | 3,074.18 | 807 |
| August 15, 2025 | 3,061.57 | 3,065 | 3,065 | 3,073 | 3,061.57 | 912 |