3,515.00
-26.5(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,535 | 3,541.5 | 3,541.5 | 3,541.5 | 3,535 | 3,990 |
| October 17, 2025 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 3,497.5 | 0 |
| October 16, 2025 | 3,492 | 3,492 | 3,492 | 3,492 | 3,492 | 655 |
| October 15, 2025 | 3,459 | 3,458 | 3,458 | 3,459 | 3,458 | 955 |
| October 14, 2025 | 3,426 | 3,452 | 3,452 | 3,452 | 3,426 | 202 |
| October 13, 2025 | 3,459.2 | 3,470.5 | 3,470.5 | 3,470.5 | 3,459.2 | 28 |
| October 10, 2025 | 3,426.5 | 3,426.5 | 3,426.5 | 3,426.5 | 3,426.5 | 0 |
| October 09, 2025 | 3,506 | 3,513.5 | 3,506 | 3,513.5 | 3,506 | 104 |
| October 08, 2025 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 |
| October 07, 2025 | 3,473.5 | 3,473.5 | 3,473.5 | 3,473.5 | 3,473.5 | 0 |
| October 06, 2025 | 3,509.1 | 3,474.5 | 3,474.5 | 3,509.1 | 3,474.5 | 56 |
| October 03, 2025 | 3,493.5 | 3,493.5 | 3,493.5 | 3,493.5 | 3,493.5 | 0 |
| October 02, 2025 | 3,492 | 3,492 | 3,492 | 3,492 | 3,492 | 0 |
| October 01, 2025 | 3,538.5 | 3,538.5 | 3,538.5 | 3,538.5 | 3,538.5 | 0 |
| September 30, 2025 | 3,581 | 3,581 | 3,581 | 3,581 | 3,581 | 0 |
| September 29, 2025 | 3,601 | 3,601 | 3,601 | 3,601 | 3,601 | 0 |
| September 26, 2025 | 3,545 | 3,572 | 3,572 | 3,572 | 3,545 | 196 |
| September 25, 2025 | 3,582.5 | 3,582.5 | 3,582.5 | 3,582.5 | 3,582.5 | 0 |
| September 24, 2025 | 3,612 | 3,584 | 3,584 | 3,612 | 3,584 | 226 |
| September 23, 2025 | 3,604 | 3,604 | 3,604 | 3,604 | 3,604 | 0 |
| September 22, 2025 | 3,563 | 3,528 | 3,528 | 3,563 | 3,528 | 387 |
| September 19, 2025 | 3,554.12 | 3,549.5 | 3,549.5 | 3,554.12 | 3,549.5 | 54 |
| September 18, 2025 | 3,558.6 | 3,535 | 3,535 | 3,559.16 | 3,535 | 716 |
| September 17, 2025 | 3,520 | 3,527 | 3,527 | 3,527 | 3,520 | 131 |
| September 16, 2025 | 3,511.24 | 3,505 | 3,505 | 3,511.24 | 3,505 | 570 |
| September 15, 2025 | 3,465.86 | 3,500 | 3,500 | 3,500 | 3,465.86 | 56 |
| September 12, 2025 | 3,466 | 3,466 | 3,466 | 3,466 | 3,466 | 0 |
| September 11, 2025 | 3,469 | 3,469 | 3,469 | 3,469 | 3,469 | 1,273 |
| September 10, 2025 | 3,437 | 3,437 | 3,437 | 3,437 | 3,437 | 0 |
| September 09, 2025 | 3,419.5 | 3,419.5 | 3,419.5 | 3,419.5 | 3,419.5 | 0 |
| September 08, 2025 | 3,444 | 3,410 | 3,410 | 3,444 | 3,410 | 4,376 |
| September 05, 2025 | 3,427.5 | 3,427.5 | 3,427.5 | 3,427.5 | 3,427.5 | 0 |
| September 04, 2025 | 3,376.59 | 3,385 | 3,385 | 3,385 | 3,376.59 | 36 |
| September 03, 2025 | 3,403 | 3,391 | 3,391 | 3,408 | 3,391 | 5,268 |
| September 02, 2025 | 3,372 | 3,389 | 3,389 | 3,389 | 3,372 | 270 |
| September 01, 2025 | 3,390 | 3,376 | 3,376 | 3,390 | 3,376 | 4,574 |
| August 29, 2025 | 3,388.56 | 3,398 | 3,398 | 3,398 | 3,388.56 | 70 |
| August 28, 2025 | 3,366.33 | 3,399.5 | 3,399.5 | 3,399.5 | 3,366.33 | 2,601 |
| August 27, 2025 | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0 |
| August 26, 2025 | 3,354 | 3,323 | 3,323 | 3,355 | 3,323 | 381 |
| August 22, 2025 | 3,345.65 | 3,357.5 | 3,357.5 | 3,357.5 | 3,345.65 | 4 |
| August 21, 2025 | 3,289.5 | 3,289.5 | 3,289.5 | 3,289.5 | 3,289.5 | 0 |
| August 20, 2025 | 3,288 | 3,288 | 3,288 | 3,288 | 3,288 | 0 |
| August 19, 2025 | 3,278 | 3,278 | 3,278 | 3,278 | 3,278 | 573 |
| August 18, 2025 | 3,343 | 3,343 | 3,343 | 3,343 | 3,343 | 0 |
| August 15, 2025 | 3,306 | 3,316 | 3,316 | 3,316 | 3,306 | 6,101 |
| August 14, 2025 | 3,283.26 | 3,311.5 | 3,311.5 | 3,311.5 | 3,283.26 | 34 |
| August 13, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0 |
| August 12, 2025 | 3,328 | 3,336.5 | 3,336.5 | 3,336.5 | 3,328 | 3,692 |
| August 11, 2025 | 3,308.9 | 3,314 | 3,314 | 3,314 | 3,308.9 | 1,949 |
| August 08, 2025 | 3,298 | 3,292 | 3,292 | 3,298 | 3,292 | 4,716 |
| August 07, 2025 | 3,254.5 | 3,254.5 | 3,254.5 | 3,254.5 | 3,254.5 | 0 |
| August 06, 2025 | 3,249 | 3,251.5 | 3,251.5 | 3,251.5 | 3,242 | 9,318 |
| August 05, 2025 | 3,184.12 | 3,216 | 3,216 | 3,216 | 3,184.12 | 11,642 |
| August 04, 2025 | 3,206.22 | 3,204 | 3,204 | 3,206.22 | 3,204 | 124 |
| August 01, 2025 | 3,211 | 3,192 | 3,192 | 3,211 | 3,192 | 1,009 |
| July 31, 2025 | 3,207 | 3,202.5 | 3,202.5 | 3,222 | 3,202.5 | 2,409 |
| July 30, 2025 | 3,175 | 3,175 | 3,175 | 3,175 | 3,175 | 285 |
| July 29, 2025 | 3,157 | 3,158.5 | 3,158.5 | 3,158.5 | 3,157 | 290 |
| July 28, 2025 | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0 |