3,536.00
-28(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,530 | 3,536 | 3,536 | 3,536 | 3,530 | 20 |
| September 26, 2025 | 3,564 | 3,564 | 3,564 | 3,564 | 3,564 | 0 |
| September 25, 2025 | 3,550.5 | 3,550.5 | 3,550.5 | 3,550.5 | 3,550.5 | 0 |
| September 24, 2025 | 3,544 | 3,544 | 3,544 | 3,544 | 3,544 | 0 |
| September 23, 2025 | 3,515 | 3,535.5 | 3,535.5 | 3,535.5 | 3,515 | 26 |
| September 22, 2025 | 3,563 | 3,563 | 3,563 | 3,563 | 3,563 | 0 |
| September 19, 2025 | 3,563.22 | 3,550.5 | 3,550.5 | 3,563.22 | 3,550.5 | 560 |
| September 18, 2025 | 3,536 | 3,536 | 3,536 | 3,536 | 3,536 | 0 |
| September 17, 2025 | 3,568.76 | 3,561 | 3,561 | 3,568.76 | 3,540 | 89 |
| September 16, 2025 | 3,564 | 3,575.5 | 3,575.5 | 3,575.5 | 3,564 | 8 |
| September 15, 2025 | 3,545.52 | 3,557.5 | 3,557.5 | 3,557.5 | 3,545.52 | 211 |
| September 12, 2025 | 3,557.3 | 3,553 | 3,553 | 3,557.3 | 3,553 | 1,546 |
| September 11, 2025 | 3,550 | 3,546.5 | 3,546.5 | 3,550 | 3,546.5 | 12 |
| September 10, 2025 | 3,569 | 3,567 | 3,567 | 3,569 | 3,567 | 546 |
| September 09, 2025 | 3,569.32 | 3,569.32 | 3,569.32 | 3,569.32 | 3,569.32 | 560 |
| September 08, 2025 | 3,556 | 3,545.5 | 3,545.5 | 3,556 | 3,545.5 | 16 |
| September 05, 2025 | 3,559.07 | 3,564 | 3,564 | 3,564 | 3,540 | 21 |
| September 04, 2025 | 3,573 | 3,572 | 3,572 | 3,591 | 3,572 | 309 |
| September 03, 2025 | 3,640 | 3,606 | 3,606 | 3,640 | 3,606 | 1,917 |
| September 02, 2025 | 3,602.44 | 3,631 | 3,631 | 3,642.93 | 3,602.44 | 617 |
| September 01, 2025 | 3,537 | 3,554.5 | 3,554.5 | 3,568 | 3,537 | 2 |
| August 29, 2025 | 3,549.15 | 3,551.5 | 3,551.5 | 3,551.5 | 3,549.15 | 280 |
| August 28, 2025 | 3,553 | 3,528.5 | 3,528.5 | 3,553 | 3,528.5 | 56 |
| August 27, 2025 | 3,526 | 3,527 | 3,527 | 3,542 | 3,526 | 685 |
| August 26, 2025 | 3,523 | 3,515.5 | 3,515.5 | 3,523 | 3,515.5 | 1 |
| August 22, 2025 | 3,483 | 3,483 | 3,483 | 3,483 | 3,483 | 0 |
| August 21, 2025 | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0 |
| August 20, 2025 | 3,534 | 3,518 | 3,518 | 3,534 | 3,518 | 56 |
| August 19, 2025 | 3,511.48 | 3,518 | 3,518 | 3,522.45 | 3,511.48 | 720 |
| August 18, 2025 | 3,532.78 | 3,535 | 3,535 | 3,535 | 3,522.63 | 294 |
| August 15, 2025 | 3,530 | 3,534 | 3,534 | 3,534 | 3,530 | 18 |
| August 14, 2025 | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | 0 |
| August 13, 2025 | 3,512 | 3,512 | 3,512 | 3,512 | 3,512 | 0 |
| August 12, 2025 | 3,526.41 | 3,521.5 | 3,521.5 | 3,528.6 | 3,521.5 | 367 |
| August 11, 2025 | 3,520.79 | 3,518 | 3,518 | 3,520.79 | 3,518 | 42 |
| August 08, 2025 | 3,499.16 | 3,501.5 | 3,501.5 | 3,501.5 | 3,499.16 | 172 |
| August 07, 2025 | 3,489.44 | 3,508.5 | 3,508.5 | 3,508.5 | 3,489.44 | 258 |
| August 06, 2025 | 3,512 | 3,512 | 3,512 | 3,512 | 3,512 | 0 |
| August 05, 2025 | 3,514 | 3,514 | 3,514 | 3,514 | 3,514 | 0 |
| August 04, 2025 | 3,460 | 3,517.5 | 3,517.5 | 3,517.5 | 3,460 | 42 |
| August 01, 2025 | 3,540 | 3,539 | 3,539 | 3,554 | 3,539 | 472 |
| July 31, 2025 | 3,495.14 | 3,503 | 3,503 | 3,503 | 3,491.03 | 764 |
| July 30, 2025 | 3,540 | 3,532 | 3,532 | 3,543.78 | 3,517 | 1,266 |
| July 29, 2025 | 3,484 | 3,519.5 | 3,519.5 | 3,519.5 | 3,482 | 1 |
| July 28, 2025 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 0 |
| July 25, 2025 | 3,478.61 | 3,468.5 | 3,468.5 | 3,478.61 | 3,468.5 | 86 |
| July 24, 2025 | 3,474.69 | 3,459 | 3,459 | 3,474.69 | 3,452 | 919 |
| July 23, 2025 | 3,495 | 3,484 | 3,484 | 3,495 | 3,484 | 410 |
| July 22, 2025 | 3,505 | 3,505 | 3,505 | 3,505 | 3,505 | 0 |
| July 21, 2025 | 3,475 | 3,487.5 | 3,487.5 | 3,508.67 | 3,475 | 284 |
| July 18, 2025 | 3,503.63 | 3,503.5 | 3,503.5 | 3,503.63 | 3,503.5 | 140 |
| July 17, 2025 | 3,524 | 3,531.5 | 3,531.5 | 3,531.5 | 3,524 | 120 |
| July 16, 2025 | 3,547.5 | 3,547.5 | 3,547.5 | 3,547.5 | 3,547.5 | 0 |
| July 15, 2025 | 3,551.38 | 3,538.5 | 3,538.5 | 3,551.38 | 3,538.5 | 34 |
| July 14, 2025 | 3,551 | 3,542.5 | 3,542.5 | 3,551 | 3,542.5 | 56 |
| July 11, 2025 | 3,557 | 3,551 | 3,551 | 3,558 | 3,551 | 2,032 |
| July 10, 2025 | 3,539.5 | 3,539.5 | 3,539.5 | 3,539.5 | 3,539.5 | 0 |
| July 09, 2025 | 3,553.5 | 3,553.5 | 3,553.5 | 3,553.5 | 3,553.5 | 0 |
| July 08, 2025 | 3,571 | 3,551 | 3,551 | 3,571 | 3,551 | 502 |
| July 07, 2025 | 3,558 | 3,558 | 3,558 | 3,558 | 3,558 | 0 |