3,854.50
-95(-2.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,839 | 3,949.5 | 3,949.5 | 3,952 | 3,837 | 10,490 |
| September 25, 2025 | 3,771 | 3,751 | 3,751 | 3,790 | 3,725 | 9,961 |
| September 24, 2025 | 3,757 | 3,812 | 3,812 | 3,841 | 3,669 | 28,641 |
| September 23, 2025 | 3,795 | 3,785 | 3,785 | 3,810 | 3,700 | 16,952 |
| September 22, 2025 | 3,795 | 3,732 | 3,732 | 3,851 | 3,669 | 6,164 |
| September 19, 2025 | 3,757 | 3,858 | 3,858 | 3,864 | 3,757 | 25,576 |
| September 18, 2025 | 3,715 | 3,712.5 | 3,712.5 | 3,753 | 3,611 | 38,698 |
| September 17, 2025 | 3,740 | 3,621 | 3,621 | 3,796 | 3,582 | 6,553 |
| September 16, 2025 | 3,840 | 3,732.5 | 3,732.5 | 3,945 | 3,731 | 9,565 |
| September 15, 2025 | 3,901 | 3,958 | 3,958 | 3,983 | 3,866 | 16,490 |
| September 12, 2025 | 3,820 | 3,801.5 | 3,801.5 | 3,820 | 3,711 | 1,814 |
| September 11, 2025 | 3,729 | 3,789.5 | 3,789.5 | 3,813 | 3,724 | 6,316 |
| September 10, 2025 | 3,645 | 3,707.5 | 3,707.5 | 3,735 | 3,598 | 10,052 |
| September 09, 2025 | 3,560 | 3,626 | 3,626 | 3,630 | 3,486 | 4,265 |
| September 08, 2025 | 3,450 | 3,546 | 3,546 | 3,546 | 3,450 | 2,800 |
| September 05, 2025 | 3,609 | 3,409.5 | 3,409.5 | 3,609 | 3,367 | 6,580 |
| September 04, 2025 | 3,433 | 3,538 | 3,538 | 3,547 | 3,402 | 15,954 |
| September 03, 2025 | 3,378 | 3,412.5 | 3,412.5 | 3,421 | 3,343 | 7,704 |
| September 02, 2025 | 3,532 | 3,377 | 3,377 | 3,551 | 3,367 | 4,835 |
| September 01, 2025 | 3,498 | 3,505 | 3,505 | 3,527 | 3,459 | 6,361 |
| August 29, 2025 | 3,433 | 3,440.5 | 3,440.5 | 3,449 | 3,350 | 8,170 |
| August 28, 2025 | 3,472 | 3,473.5 | 3,473.5 | 3,519 | 3,399 | 7,812 |
| August 27, 2025 | 3,622 | 3,452 | 3,452 | 3,622 | 3,397 | 15,068 |
| August 26, 2025 | 3,689 | 3,618 | 3,618 | 3,694 | 3,543 | 26,351 |
| August 22, 2025 | 3,952 | 4,029.5 | 4,029.5 | 4,080 | 3,952 | 1,249 |
| August 21, 2025 | 3,942 | 4,004 | 4,004 | 4,015 | 3,875 | 4,073 |
| August 20, 2025 | 3,954 | 3,948.5 | 3,948.5 | 3,980 | 3,882 | 1,309 |
| August 19, 2025 | 3,976 | 4,005.5 | 4,005.5 | 4,053 | 3,956 | 4,572 |
| August 18, 2025 | 4,029 | 3,891 | 3,891 | 4,029 | 3,796 | 14,356 |
| August 15, 2025 | 4,060 | 4,057 | 4,057 | 4,092 | 4,004 | 21,818 |
| August 14, 2025 | 3,854 | 3,963 | 3,963 | 3,981 | 3,845 | 6,124 |
| August 13, 2025 | 3,790 | 3,859 | 3,859 | 3,868 | 3,778 | 3,229 |
| August 12, 2025 | 3,783 | 3,780 | 3,780 | 3,814 | 3,706 | 17,349 |
| August 11, 2025 | 3,709 | 3,714.5 | 3,714.5 | 3,748 | 3,583 | 20,839 |
| August 08, 2025 | 3,519 | 3,676 | 3,676 | 3,690 | 3,487 | 3,905 |
| August 07, 2025 | 3,382 | 3,484 | 3,484 | 3,489 | 3,382 | 20,143 |
| August 06, 2025 | 3,276 | 3,301 | 3,301 | 3,306 | 3,226 | 1,728 |
| August 05, 2025 | 3,263 | 3,188 | 3,188 | 3,264 | 3,124 | 4,439 |
| August 04, 2025 | 3,017 | 3,195 | 3,195 | 3,203 | 3,017 | 10,993 |
| August 01, 2025 | 3,229 | 2,961 | 2,961 | 3,229 | 2,890 | 20,729 |
| July 31, 2025 | 3,274 | 3,254.5 | 3,254.5 | 3,366 | 3,238 | 5,229 |
| July 30, 2025 | 3,032 | 3,183 | 3,183 | 3,184 | 3,015 | 11,498 |
| July 29, 2025 | 2,964 | 3,063.5 | 3,063.5 | 3,116 | 2,964 | 18,102 |
| July 28, 2025 | 3,079 | 2,921 | 2,921 | 3,079 | 2,913 | 12,018 |
| July 25, 2025 | 2,940 | 2,968 | 2,968 | 2,976 | 2,899 | 6,184 |
| July 24, 2025 | 2,899 | 2,966.5 | 2,966.5 | 2,976 | 2,899 | 6,921 |
| July 23, 2025 | 2,727 | 2,764.5 | 2,764.5 | 2,785 | 2,711 | 6,909 |
| July 22, 2025 | 2,643 | 2,633 | 2,633 | 2,663 | 2,581 | 8,854 |
| July 21, 2025 | 2,643 | 2,660.5 | 2,660.5 | 2,665 | 2,573 | 12,983 |
| July 18, 2025 | 2,637 | 2,654 | 2,654 | 2,676 | 2,636 | 4,429 |
| July 17, 2025 | 2,620 | 2,642.5 | 2,642.5 | 2,642.5 | 2,586 | 959 |
| July 16, 2025 | 2,591 | 2,599.5 | 2,599.5 | 2,661 | 2,586 | 1,227 |
| July 15, 2025 | 2,721 | 2,593.5 | 2,593.5 | 2,737 | 2,582 | 10,446 |
| July 14, 2025 | 2,552 | 2,694.5 | 2,694.5 | 2,698 | 2,538 | 14,863 |
| July 11, 2025 | 2,775 | 2,644.5 | 2,644.5 | 2,775 | 2,605.81 | 10,810 |
| July 10, 2025 | 2,979 | 2,789 | 2,789 | 2,979 | 2,789 | 1,726 |
| July 09, 2025 | 2,777 | 2,917.5 | 2,917.5 | 2,917.5 | 2,777 | 1,363 |
| July 08, 2025 | 2,674 | 2,701 | 2,701 | 2,752 | 2,658 | 18,537 |
| July 07, 2025 | 2,540 | 2,629.5 | 2,629.5 | 2,629.5 | 2,540 | 231 |
| July 04, 2025 | 2,620 | 2,535 | 2,535 | 2,620 | 2,498 | 5,150 |