3,746.50
-45.5(-1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,752.5 | 3,746.5 | 3,746.5 | 3,752.5 | 3,741.22 | 2,091 |
| September 25, 2025 | 3,783.5 | 3,792 | 3,792 | 3,792 | 3,783.23 | 478 |
| September 24, 2025 | 3,788.5 | 3,788.5 | 3,788.5 | 3,793 | 3,787 | 1,499 |
| September 23, 2025 | 3,763.5 | 3,786.5 | 3,786.5 | 3,786.5 | 3,763.5 | 980 |
| September 22, 2025 | 3,786.5 | 3,768.75 | 3,768.75 | 3,786.5 | 3,768.75 | 22 |
| September 19, 2025 | 3,756.5 | 3,770 | 3,770 | 3,775.5 | 3,756.5 | 3,920 |
| September 18, 2025 | 3,759 | 3,763 | 3,763 | 3,763.5 | 3,756.5 | 2 |
| September 17, 2025 | 3,757 | 3,754.75 | 3,754.75 | 3,762.5 | 3,749 | 2,691 |
| September 16, 2025 | 3,725 | 3,719.5 | 3,719.5 | 3,725 | 3,719.5 | 550 |
| September 15, 2025 | 3,709.5 | 3,711.25 | 3,711.25 | 3,711.25 | 3,699.5 | 41 |
| September 12, 2025 | 3,714.5 | 3,696.5 | 3,696.5 | 3,714.5 | 3,713.26 | 536 |
| September 11, 2025 | 3,674.5 | 3,692.25 | 3,692.25 | 3,690 | 3,674.5 | 7,144 |
| September 10, 2025 | 3,663.5 | 3,659 | 3,659 | 3,663.5 | 3,651.41 | 895 |
| September 09, 2025 | 3,611 | 3,624 | 3,624 | 3,624 | 3,601.5 | 534 |
| September 08, 2025 | 3,585 | 3,582.5 | 3,582.5 | 3,585 | 3,575 | 278 |
| September 05, 2025 | 3,558.5 | 3,545.5 | 3,545.5 | 3,562 | 3,545.5 | 503 |
| September 04, 2025 | 3,530 | 3,528 | 3,528 | 3,545 | 3,528 | 608 |
| September 03, 2025 | 3,560.5 | 3,543 | 3,543 | 3,560.56 | 3,543 | 8 |
| September 02, 2025 | 3,539.5 | 3,539.25 | 3,539.25 | 3,539.5 | 3,539.25 | 0 |
| September 01, 2025 | 3,526.88 | 3,512 | 3,512 | 3,527.5 | 3,512 | 28 |
| August 29, 2025 | 3,505.5 | 3,510.75 | 3,510.75 | 3,528.5 | 3,505.5 | 1,927 |
| August 28, 2025 | 3,528 | 3,525.25 | 3,525.25 | 3,528.5 | 3,525.25 | 667 |
| August 27, 2025 | 3,528.5 | 3,520 | 3,520 | 3,528.5 | 3,520 | 282 |
| August 26, 2025 | 3,590.5 | 3,559 | 3,559 | 3,590.5 | 3,552.5 | 834 |
| August 22, 2025 | 3,549 | 3,569.75 | 3,569.75 | 3,574.5 | 3,549 | 3,567 |
| August 21, 2025 | 3,534.5 | 3,536.75 | 3,536.75 | 3,536.75 | 3,521 | 6,583 |
| August 20, 2025 | 3,521.5 | 3,523.25 | 3,523.25 | 3,526.1 | 3,521 | 2 |
| August 19, 2025 | 3,550.5 | 3,540.75 | 3,540.75 | 3,552.5 | 3,540.75 | 125 |
| August 18, 2025 | 3,571 | 3,549 | 3,549 | 3,571 | 3,536 | 38 |
| August 15, 2025 | 3,537 | 3,519 | 3,519 | 3,537 | 3,519 | 2 |
| August 14, 2025 | 3,526 | 3,518.5 | 3,518.5 | 3,526.5 | 3,518.5 | 389 |
| August 13, 2025 | 3,553 | 3,560.75 | 3,560.75 | 3,563 | 3,553 | 2,678 |
| August 12, 2025 | 3,519 | 3,515.5 | 3,515.5 | 3,519 | 3,500 | 0 |
| August 11, 2025 | 3,507 | 3,514 | 3,514 | 3,514 | 3,504.5 | 1,413 |
| August 08, 2025 | 3,506 | 3,502 | 3,502 | 3,506 | 3,502 | 2,502 |
| August 07, 2025 | 3,553 | 3,524.25 | 3,524.25 | 3,553 | 3,524.25 | 1 |
| August 06, 2025 | 3,523 | 3,497.5 | 3,497.5 | 3,523 | 3,497.5 | 2 |
| August 05, 2025 | 3,533 | 3,514.75 | 3,514.75 | 3,533.5 | 3,514.75 | 750 |
| August 04, 2025 | 3,502 | 3,506.25 | 3,506.25 | 3,512.5 | 3,502 | 2 |
| August 01, 2025 | 3,507 | 3,477.5 | 3,477.5 | 3,507 | 3,477.5 | 2 |
| July 31, 2025 | 3,548.5 | 3,533.75 | 3,533.75 | 3,555.5 | 3,533.75 | 4 |
| July 30, 2025 | 3,548 | 3,538 | 3,538 | 3,548 | 3,534.5 | 2,829 |
| July 29, 2025 | 3,545.5 | 3,542.25 | 3,542.25 | 3,555 | 3,542.25 | 1,268 |
| July 28, 2025 | 3,551.5 | 3,528 | 3,528 | 3,551.5 | 3,521.03 | 86 |
| July 25, 2025 | 3,514 | 3,526.25 | 3,526.25 | 3,526.25 | 3,514 | 3,197 |
| July 24, 2025 | 3,537 | 3,526.75 | 3,526.75 | 3,537 | 3,526.75 | 170 |
| July 23, 2025 | 3,530.5 | 3,521.25 | 3,521.25 | 3,535.5 | 3,521.25 | 1 |
| July 22, 2025 | 3,500 | 3,504.25 | 3,504.25 | 3,504.25 | 3,500 | 0 |
| July 21, 2025 | 3,525 | 3,524.5 | 3,524.5 | 3,527.5 | 3,518 | 43 |
| July 18, 2025 | 3,510.5 | 3,513.75 | 3,513.75 | 3,513.75 | 3,510.5 | 236 |
| July 17, 2025 | 3,511.5 | 3,515.75 | 3,515.75 | 3,515.75 | 3,497.5 | 3,090 |
| July 16, 2025 | 3,496.5 | 3,474.25 | 3,474.25 | 3,497 | 3,474.25 | 2 |
| July 15, 2025 | 3,482 | 3,484.5 | 3,484.5 | 3,484.5 | 3,482 | 0 |
| July 14, 2025 | 3,436.5 | 3,435.5 | 3,435.5 | 3,439 | 3,428 | 2,119 |
| July 11, 2025 | 3,428 | 3,417.5 | 3,417.5 | 3,428 | 3,416.5 | 2,284 |
| July 10, 2025 | 3,405.5 | 3,402.5 | 3,402.5 | 3,405.5 | 3,401.5 | 2,228 |
| July 09, 2025 | 3,392 | 3,381.75 | 3,381.75 | 3,392 | 3,381.75 | 1,083 |
| July 08, 2025 | 3,388 | 3,396.75 | 3,396.75 | 3,402.47 | 3,388 | 2,703 |
| July 07, 2025 | 3,394.5 | 3,372.5 | 3,372.5 | 3,394.5 | 3,368 | 1,036 |
| July 04, 2025 | 3,363.5 | 3,372.25 | 3,372.25 | 3,372.25 | 3,363.5 | 3,211 |