3,198.00
+16(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,206 | 3,198 | 3,198 | 3,220 | 3,174.4 | 589,249 |
| September 25, 2025 | 3,174 | 3,182 | 3,182 | 3,198 | 3,154 | 1.56M |
| September 24, 2025 | 3,234 | 3,192 | 3,192 | 3,238 | 3,182 | 854,240 |
| September 23, 2025 | 3,304 | 3,230 | 3,230 | 3,304 | 3,230 | 1.08M |
| September 22, 2025 | 3,312 | 3,290 | 3,290 | 3,312 | 3,256 | 279,386 |
| September 19, 2025 | 3,326 | 3,312 | 3,312 | 3,332 | 3,282 | 1.47M |
| September 18, 2025 | 3,354 | 3,316 | 3,316 | 3,354 | 3,280 | 318,710 |
| September 17, 2025 | 3,308 | 3,354 | 3,354 | 3,390 | 3,302 | 797,543 |
| September 16, 2025 | 3,318 | 3,300 | 3,300 | 3,327.95 | 3,286.12 | 473,550 |
| September 15, 2025 | 3,324 | 3,322 | 3,322 | 3,338 | 3,302 | 229,604 |
| September 12, 2025 | 3,318 | 3,308 | 3,308 | 3,333.99 | 3,306.72 | 253,599 |
| September 11, 2025 | 3,312 | 3,304 | 3,304 | 3,332 | 3,296 | 415,275 |
| September 10, 2025 | 3,296 | 3,302 | 3,302 | 3,344.44 | 3,286 | 461,018 |
| September 09, 2025 | 3,320 | 3,290 | 3,290 | 3,322 | 3,252 | 566,355 |
| September 08, 2025 | 3,344 | 3,308 | 3,308 | 3,440 | 3,296 | 1.38M |
| September 05, 2025 | 3,414 | 3,341.19 | 3,341.19 | 3,442 | 3,308.85 | 271,253 |
| September 04, 2025 | 3,434 | 3,444 | 3,444 | 3,454 | 3,386 | 321,768 |
| September 03, 2025 | 3,548 | 3,524 | 3,409 | 3,562 | 3,480 | 771,421 |
| September 02, 2025 | 3,606 | 3,566 | 3,449.63 | 3,628 | 3,564 | 935,256 |
| September 01, 2025 | 3,622 | 3,604 | 3,486.39 | 3,642.7 | 3,590 | 456,643 |
| August 29, 2025 | 3,620 | 3,626 | 3,626 | 3,636 | 3,610 | 94,285 |
| August 28, 2025 | 3,656 | 3,612 | 3,612 | 3,662 | 3,580 | 749,232 |
| August 27, 2025 | 3,624 | 3,646 | 3,646 | 3,652 | 3,600.23 | 704,375 |
| August 26, 2025 | 3,590 | 3,634 | 3,634 | 3,644 | 3,590 | 1.23M |
| August 22, 2025 | 3,672 | 3,656 | 3,656 | 3,678 | 3,624 | 357,887 |
| August 21, 2025 | 3,672 | 3,678 | 3,678 | 3,686 | 3,650 | 317,931 |
| August 20, 2025 | 3,604 | 3,662 | 3,662 | 3,676.06 | 3,592 | 363,611 |
| August 19, 2025 | 3,586 | 3,590 | 3,590 | 3,594 | 3,552 | 509,423 |
| August 18, 2025 | 3,566 | 3,576 | 3,576 | 3,596 | 3,544 | 379,005 |
| August 15, 2025 | 3,618 | 3,566 | 3,566 | 3,634.97 | 3,550 | 861,092 |
| August 14, 2025 | 3,450 | 3,592 | 3,592 | 3,632 | 3,300 | 1.23M |
| August 13, 2025 | 3,348 | 3,368 | 3,368 | 3,370 | 3,320 | 550,496 |
| August 12, 2025 | 3,378 | 3,356 | 3,356 | 3,398 | 3,346 | 267,919 |
| August 11, 2025 | 3,362 | 3,370 | 3,370 | 3,390 | 3,362 | 220,083 |
| August 08, 2025 | 3,404 | 3,350 | 3,350 | 3,406 | 3,344 | 425,286 |
| August 07, 2025 | 3,436 | 3,412 | 3,412 | 3,446 | 3,380 | 341,410 |
| August 06, 2025 | 3,450 | 3,434 | 3,434 | 3,460 | 3,414 | 1.57M |
| August 05, 2025 | 3,456 | 3,444 | 3,444 | 3,468 | 3,428 | 134,944 |
| August 04, 2025 | 3,422 | 3,460 | 3,460 | 3,472 | 3,414 | 341,488 |
| August 01, 2025 | 3,398 | 3,424 | 3,424 | 3,428.93 | 3,382 | 398,811 |
| July 31, 2025 | 3,354 | 3,418 | 3,418 | 3,424 | 3,344 | 438,192 |
| July 30, 2025 | 3,330 | 3,336 | 3,336 | 3,346 | 3,302 | 278,954 |
| July 29, 2025 | 3,288 | 3,312 | 3,312 | 3,320 | 3,280 | 415,798 |
| July 28, 2025 | 3,350 | 3,304 | 3,304 | 3,350 | 3,294 | 240,546 |
| July 25, 2025 | 3,336 | 3,342 | 3,342 | 3,344 | 3,292.87 | 171,380 |
| July 24, 2025 | 3,338 | 3,316 | 3,316 | 3,348 | 3,309 | 290,327 |
| July 23, 2025 | 3,344 | 3,326 | 3,326 | 3,358 | 3,326 | 403,702 |
| July 22, 2025 | 3,336 | 3,322 | 3,322 | 3,350 | 3,246 | 411,498 |
| July 21, 2025 | 3,296 | 3,346 | 3,346 | 3,346 | 3,296 | 244,668 |
| July 18, 2025 | 3,330 | 3,326 | 3,326 | 3,334 | 3,292 | 336,427 |
| July 17, 2025 | 3,278 | 3,314 | 3,314 | 3,314 | 3,252 | 438,589 |
| July 16, 2025 | 3,234 | 3,280 | 3,280 | 3,292 | 3,234 | 230,838 |
| July 15, 2025 | 3,292 | 3,256 | 3,256 | 3,298 | 3,256 | 295,276 |
| July 14, 2025 | 3,250 | 3,284 | 3,284 | 3,284 | 3,246 | 532,384 |
| July 11, 2025 | 3,240 | 3,270 | 3,270 | 3,278 | 3,232 | 229,118 |
| July 10, 2025 | 3,294 | 3,238 | 3,238 | 3,294 | 3,218 | 714,831 |
| July 09, 2025 | 3,330 | 3,280 | 3,280 | 3,336 | 3,240 | 473,459 |
| July 08, 2025 | 3,344 | 3,308 | 3,308 | 3,350 | 3,300 | 390,872 |
| July 07, 2025 | 3,360 | 3,350 | 3,350 | 3,376 | 3,342 | 351,355 |
| July 04, 2025 | 3,332 | 3,348 | 3,348 | 3,364 | 3,324 | 748,634 |