3,715.00
+55(+1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,740 | 3,715 | 3,715 | 3,758.49 | 3,715 | 908 |
| September 25, 2025 | 3,570 | 3,660 | 3,660 | 3,685 | 3,570 | 2,376 |
| September 24, 2025 | 3,631.09 | 3,610 | 3,610 | 3,646.09 | 3,610 | 66 |
| September 23, 2025 | 3,700 | 3,702.5 | 3,702.5 | 3,740 | 3,661.1 | 3,484 |
| September 22, 2025 | 3,465 | 3,690 | 3,690 | 3,700 | 3,434.21 | 7,585 |
| September 19, 2025 | 3,275 | 3,340 | 3,340 | 3,365 | 3,239.03 | 5,194 |
| September 18, 2025 | 3,205 | 3,215 | 3,215 | 3,275 | 3,171.49 | 2,805 |
| September 17, 2025 | 3,195 | 3,220 | 3,220 | 3,235 | 3,181.86 | 806 |
| September 16, 2025 | 3,118.6 | 3,230 | 3,230 | 3,264.25 | 3,118.6 | 712 |
| September 15, 2025 | 3,140.73 | 3,165 | 3,165 | 3,180 | 3,116.55 | 1,149 |
| September 12, 2025 | 3,000 | 3,112.5 | 3,112.5 | 3,112.5 | 2,992.85 | 1,663 |
| September 11, 2025 | 2,965 | 2,966.11 | 2,966.11 | 2,978.83 | 2,927.87 | 2,580 |
| September 10, 2025 | 3,119.35 | 2,930 | 2,930 | 3,119.35 | 2,925.9 | 4,206 |
| September 09, 2025 | 3,280 | 3,170 | 3,170 | 3,280 | 3,170 | 948 |
| September 08, 2025 | 3,284 | 3,242.5 | 3,242.5 | 3,289.38 | 3,242.5 | 564 |
| September 05, 2025 | 3,275 | 3,277.5 | 3,277.5 | 3,277.5 | 3,240 | 1,321 |
| September 04, 2025 | 3,305 | 3,235 | 3,235 | 3,305 | 3,215 | 926 |
| September 03, 2025 | 3,218.72 | 3,200 | 3,200 | 3,299.06 | 3,181.04 | 4,155 |
| September 02, 2025 | 3,025 | 2,990 | 2,990 | 3,085 | 2,986.41 | 5,248 |
| September 01, 2025 | 3,035 | 3,067.5 | 3,067.5 | 3,105 | 3,035 | 120 |
| August 29, 2025 | 3,093.45 | 3,110 | 3,110 | 3,110 | 3,061.3 | 396 |
| August 28, 2025 | 3,030 | 3,050 | 3,050 | 3,070 | 3,030 | 322 |
| August 27, 2025 | 3,000 | 3,030 | 3,030 | 3,039.38 | 3,000 | 706 |
| August 26, 2025 | 2,975 | 2,960 | 2,960 | 2,975 | 2,940 | 1,311 |
| August 22, 2025 | 2,906.64 | 2,982.5 | 2,982.5 | 3,035 | 2,906.64 | 637 |
| August 21, 2025 | 2,960 | 2,917.5 | 2,917.5 | 2,960 | 2,917.5 | 31 |
| August 20, 2025 | 3,015 | 2,975 | 2,975 | 3,015 | 2,955 | 823 |
| August 19, 2025 | 3,075 | 3,075 | 3,075 | 3,119.66 | 3,040 | 3,257 |
| August 18, 2025 | 3,105 | 3,067.5 | 3,067.5 | 3,105 | 3,050 | 187 |
| August 15, 2025 | 3,085 | 3,060 | 3,060 | 3,120 | 3,045 | 1,960 |
| August 14, 2025 | 3,100 | 3,082.5 | 3,082.5 | 3,160 | 3,082.5 | 2,572 |
| August 13, 2025 | 3,020 | 3,100 | 3,100 | 3,126.66 | 3,020 | 1,378 |
| August 12, 2025 | 2,945 | 3,040 | 3,040 | 3,080 | 2,870 | 2,728 |
| August 11, 2025 | 3,045 | 3,000 | 3,000 | 3,045 | 2,920 | 6,791 |
| August 08, 2025 | 2,835 | 2,912.5 | 2,912.5 | 2,912.5 | 2,795 | 3,450 |
| August 07, 2025 | 2,793.97 | 2,807.5 | 2,807.5 | 2,830 | 2,755 | 7,185 |
| August 06, 2025 | 2,435 | 2,675 | 2,675 | 2,675 | 2,435 | 7,644 |
| August 05, 2025 | 2,470 | 2,457.5 | 2,457.5 | 2,485 | 2,415.44 | 1,382 |
| August 04, 2025 | 2,435 | 2,492.5 | 2,492.5 | 2,530.49 | 2,435 | 1,503 |
| August 01, 2025 | 2,640 | 2,435 | 2,435 | 2,645 | 2,435 | 2,633 |
| July 31, 2025 | 2,560 | 2,570 | 2,570 | 2,620 | 2,560 | 6,555 |
| July 30, 2025 | 2,595 | 2,600 | 2,600 | 2,645 | 2,595 | 231 |
| July 29, 2025 | 2,690 | 2,642.5 | 2,642.5 | 2,700 | 2,640 | 624 |
| July 28, 2025 | 2,750 | 2,690 | 2,690 | 2,750 | 2,680 | 3,038 |
| July 25, 2025 | 2,695 | 2,692.5 | 2,692.5 | 2,695 | 2,670 | 511 |
| July 24, 2025 | 2,680 | 2,690 | 2,690 | 2,690 | 2,660 | 3,985 |
| July 23, 2025 | 2,705 | 2,632.5 | 2,632.5 | 2,705 | 2,632.5 | 2,002 |
| July 22, 2025 | 2,560 | 2,652.5 | 2,652.5 | 2,680.22 | 2,560 | 1,107 |
| July 21, 2025 | 2,643.93 | 2,647.5 | 2,647.5 | 2,705 | 2,620 | 1,017 |
| July 18, 2025 | 2,595 | 2,597.5 | 2,597.5 | 2,615 | 2,565 | 1,328 |
| July 17, 2025 | 2,605 | 2,602.5 | 2,602.5 | 2,615 | 2,570 | 517 |
| July 16, 2025 | 2,595 | 2,587.5 | 2,587.5 | 2,655 | 2,545 | 75 |
| July 15, 2025 | 2,525 | 2,610 | 2,610 | 2,610 | 2,525 | 1,564 |
| July 14, 2025 | 2,580 | 2,555 | 2,555 | 2,580 | 2,540 | 137 |
| July 11, 2025 | 2,613.18 | 2,602.5 | 2,602.5 | 2,630 | 2,576.07 | 1,281 |
| July 10, 2025 | 2,535 | 2,637.5 | 2,637.5 | 2,637.5 | 2,535 | 392 |
| July 09, 2025 | 2,535 | 2,512.5 | 2,512.5 | 2,535 | 2,510 | 20 |
| July 08, 2025 | 2,515 | 2,577.5 | 2,577.5 | 2,577.5 | 2,515 | 669 |
| July 07, 2025 | 2,606.95 | 2,607.5 | 2,607.5 | 2,654.34 | 2,606.95 | 824 |
| July 04, 2025 | 2,617.5 | 2,617.5 | 2,617.5 | 2,617.5 | 2,617.5 | 0 |