3,749.00
+3.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,643.1 | 3,690 | 3,690 | 3,694 | 3,643.1 | 14,496 |
| October 16, 2025 | 3,724 | 3,718 | 3,718 | 3,725 | 3,716 | 3,696 |
| October 15, 2025 | 3,735 | 3,727 | 3,735 | 3,735 | 3,727 | 456 |
| October 14, 2025 | 3,690.17 | 3,705 | 3,705 | 3,705 | 3,679 | 21,774 |
| October 13, 2025 | 3,703.17 | 3,712.5 | 3,712.5 | 3,713 | 3,692.56 | 2,883 |
| October 10, 2025 | 3,767.44 | 3,692.5 | 3,692.5 | 3,769.26 | 3,692 | 1,450 |
| October 09, 2025 | 3,764.21 | 3,763 | 3,763 | 3,764.21 | 3,754.01 | 112 |
| October 08, 2025 | 3,732 | 3,747.5 | 3,747.5 | 3,747.5 | 3,731 | 2,563 |
| October 07, 2025 | 3,734 | 3,722.5 | 3,722.5 | 3,743.03 | 3,722.5 | 306 |
| October 06, 2025 | 3,764 | 3,732 | 3,732 | 3,764 | 3,726 | 2,807 |
| October 03, 2025 | 3,731.74 | 3,726.5 | 3,726.5 | 3,731.74 | 3,726.5 | 382 |
| October 02, 2025 | 3,708.07 | 3,716.5 | 3,716.5 | 3,722.97 | 3,708.07 | 99 |
| October 01, 2025 | 3,690.5 | 3,690.5 | 3,690.5 | 3,690.5 | 3,690.5 | 0 |
| September 30, 2025 | 3,674.05 | 3,671.5 | 3,671.5 | 3,676.97 | 3,671.5 | 575 |
| September 29, 2025 | 3,682.18 | 3,680 | 3,680 | 3,682.18 | 3,680 | 2,540 |
| September 26, 2025 | 3,661.5 | 3,661.5 | 3,661.5 | 3,661.5 | 3,661.5 | 0 |
| September 25, 2025 | 3,660.75 | 3,666 | 3,666 | 3,668 | 3,656.98 | 3,485 |
| September 24, 2025 | 3,671 | 3,668.5 | 3,668.5 | 3,671 | 3,668.5 | 134 |
| September 23, 2025 | 3,679 | 3,674.5 | 3,674.5 | 3,680 | 3,674.5 | 721 |
| September 22, 2025 | 3,658.48 | 3,670.5 | 3,670.5 | 3,670.5 | 3,658.48 | 416 |
| September 19, 2025 | 3,662.97 | 3,657.5 | 3,657.5 | 3,662.97 | 3,657.5 | 58,627 |
| September 18, 2025 | 3,629 | 3,646.5 | 3,646.5 | 3,646.5 | 3,629 | 2,683 |
| September 17, 2025 | 3,607 | 3,598.5 | 3,598.5 | 3,607 | 3,598.5 | 6,318 |
| September 16, 2025 | 3,623.75 | 3,600 | 3,600 | 3,623.75 | 3,600 | 6,096 |
| September 15, 2025 | 3,617.5 | 3,617.5 | 3,617.5 | 3,617.5 | 3,617.5 | 0 |
| September 12, 2025 | 3,613 | 3,610.5 | 3,610.5 | 3,614.9 | 3,610.5 | 50,398 |
| September 11, 2025 | 3,597 | 3,607 | 3,607 | 3,601 | 3,594.02 | 7,072 |
| September 10, 2025 | 3,592 | 3,588.5 | 3,588.5 | 3,592.96 | 3,588.5 | 5,273 |
| September 09, 2025 | 3,570 | 3,569 | 3,569 | 3,570 | 3,565.85 | 20,462 |
| September 08, 2025 | 3,564.96 | 3,570 | 3,570 | 3,570 | 3,564.96 | 8 |
| September 05, 2025 | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0 |
| September 04, 2025 | 3,550 | 3,560 | 3,560 | 3,560 | 3,550 | 19,642 |
| September 03, 2025 | 3,546 | 3,542 | 3,542 | 3,547 | 3,542 | 4,533 |
| September 02, 2025 | 3,543 | 3,526 | 3,526 | 3,544 | 3,525 | 7,938 |
| September 01, 2025 | 3,538 | 3,537 | 3,537 | 3,538 | 3,537 | 5 |
| August 29, 2025 | 3,563 | 3,540 | 3,540 | 3,565.03 | 3,540 | 19,095 |
| August 28, 2025 | 3,547.28 | 3,553.5 | 3,553.5 | 3,558 | 3,547.28 | 7,414 |
| August 27, 2025 | 3,555 | 3,555.5 | 3,555.5 | 3,555.5 | 3,554 | 979 |
| August 26, 2025 | 3,547.97 | 3,543.5 | 3,543.5 | 3,547.97 | 3,543.5 | 5 |
| August 22, 2025 | 3,557 | 3,557 | 3,557 | 3,557 | 3,557 | 0 |
| August 21, 2025 | 3,520.9 | 3,532 | 3,532 | 3,532 | 3,520 | 21,168 |
| August 20, 2025 | 3,526.97 | 3,523 | 3,523 | 3,529 | 3,507 | 12,643 |
| August 19, 2025 | 3,546 | 3,541 | 3,541 | 3,546 | 3,541 | 5,232 |
| August 18, 2025 | 3,534 | 3,538 | 3,538 | 3,538 | 3,533 | 3,774 |
| August 15, 2025 | 3,546 | 3,531 | 3,531 | 3,547 | 3,531 | 3,820 |
| August 14, 2025 | 3,521 | 3,526.5 | 3,526.5 | 3,526.5 | 3,521 | 2,706 |
| August 13, 2025 | 3,528.5 | 3,528.5 | 3,528.5 | 3,528.5 | 3,528.5 | 0 |
| August 12, 2025 | 3,520.96 | 3,523 | 3,523 | 3,523 | 3,516 | 451 |
| August 11, 2025 | 3,523.7 | 3,527.5 | 3,527.5 | 3,527.5 | 3,523.7 | 2,994 |
| August 08, 2025 | 3,515 | 3,515 | 3,515 | 3,515 | 3,515 | 0 |
| August 07, 2025 | 3,519.53 | 3,503 | 3,503 | 3,529 | 3,503 | 159 |
| August 06, 2025 | 3,514 | 3,508.5 | 3,508.5 | 3,514 | 3,500 | 5,112 |
| August 05, 2025 | 3,520.86 | 3,500.5 | 3,500.5 | 3,526.49 | 3,500.5 | 7,079 |
| August 04, 2025 | 3,483 | 3,503.5 | 3,503.5 | 3,503.5 | 3,483 | 39,497 |
| August 01, 2025 | 3,506 | 3,463.5 | 3,463.5 | 3,508 | 3,457 | 20,472 |
| July 31, 2025 | 3,564 | 3,549 | 3,549 | 3,570 | 3,549 | 5,342 |
| July 30, 2025 | 3,536 | 3,536 | 3,536 | 3,536 | 3,536 | 0 |
| July 29, 2025 | 3,547 | 3,525 | 3,525 | 3,547 | 3,525 | 5,981 |
| July 28, 2025 | 3,539.06 | 3,519.5 | 3,519.5 | 3,539.06 | 3,519 | 1,767 |
| July 25, 2025 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 0 |
