3,618.00
+12(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,610 | 3,618 | 3,618 | 3,624 | 3,580 | 285,376 |
| September 25, 2025 | 3,586 | 3,606 | 3,606 | 3,622 | 3,582 | 334,785 |
| September 24, 2025 | 3,594 | 3,596 | 3,596 | 3,612 | 3,578 | 373,345 |
| September 23, 2025 | 3,602 | 3,582 | 3,582 | 3,648 | 3,581.82 | 381,625 |
| September 22, 2025 | 3,622 | 3,596 | 3,596 | 3,634.66 | 3,596 | 269,785 |
| September 19, 2025 | 3,570 | 3,644 | 3,644 | 3,646 | 3,570 | 1.23M |
| September 18, 2025 | 3,594 | 3,570 | 3,570 | 3,598 | 3,566 | 489,068 |
| September 17, 2025 | 3,610 | 3,594 | 3,594 | 3,628 | 3,588 | 563,203 |
| September 16, 2025 | 3,680 | 3,598 | 3,598 | 3,686 | 3,598 | 620,284 |
| September 15, 2025 | 3,728 | 3,690 | 3,690 | 3,730 | 3,686 | 389,355 |
| September 12, 2025 | 3,710 | 3,716 | 3,716 | 3,730 | 3,694 | 264,046 |
| September 11, 2025 | 3,702 | 3,714 | 3,714 | 3,716 | 3,685.35 | 396,496 |
| September 10, 2025 | 3,760 | 3,706 | 3,706 | 3,778 | 3,700 | 360,203 |
| September 09, 2025 | 3,748 | 3,748 | 3,748 | 3,756 | 3,710 | 316,607 |
| September 08, 2025 | 3,762 | 3,738 | 3,738 | 3,784 | 3,732 | 366,528 |
| September 05, 2025 | 3,746 | 3,780 | 3,780 | 3,780 | 3,726 | 384,921 |
| September 04, 2025 | 3,756 | 3,756 | 3,756 | 3,770.45 | 3,732 | 304,126 |
| September 03, 2025 | 3,718 | 3,744 | 3,744 | 3,746 | 3,672 | 331,992 |
| September 02, 2025 | 3,710 | 3,726 | 3,726 | 3,732.56 | 3,694 | 515,584 |
| September 01, 2025 | 3,740 | 3,724 | 3,724 | 3,750 | 3,708 | 222,927 |
| August 29, 2025 | 3,742 | 3,736 | 3,736 | 3,764 | 3,726 | 444,785 |
| August 28, 2025 | 3,790 | 3,746 | 3,746 | 3,798 | 3,740 | 703,601 |
| August 27, 2025 | 3,820 | 3,794 | 3,794 | 3,832 | 3,786 | 364,616 |
| August 26, 2025 | 3,818 | 3,814 | 3,814 | 3,858 | 3,775.25 | 773,283 |
| August 22, 2025 | 3,932 | 3,892 | 3,892 | 3,948 | 3,888 | 341,551 |
| August 21, 2025 | 3,988 | 3,944 | 3,944 | 3,998 | 3,896 | 488,495 |
| August 20, 2025 | 3,934 | 3,996 | 3,996 | 4,004 | 3,904 | 554,710 |
| August 19, 2025 | 3,904 | 3,930 | 3,930 | 3,934 | 3,878 | 358,089 |
| August 18, 2025 | 3,900 | 3,892 | 3,892 | 3,902 | 3,876 | 428,827 |
| August 15, 2025 | 3,886 | 3,882 | 3,882 | 3,890 | 3,838 | 757,919 |
| August 14, 2025 | 3,856 | 3,884 | 3,884 | 3,892 | 3,848 | 393,543 |
| August 13, 2025 | 3,864 | 3,850 | 3,850 | 3,894 | 3,829.74 | 1.3M |
| August 12, 2025 | 3,888 | 3,860 | 3,860 | 3,902 | 3,852 | 711,010 |
| August 11, 2025 | 3,792 | 3,872 | 3,872 | 3,872 | 3,782 | 570,185 |
| August 08, 2025 | 3,816 | 3,786 | 3,786 | 3,830 | 3,774 | 1.39M |
| August 07, 2025 | 3,670 | 3,804 | 3,804 | 3,806 | 3,642 | 1.11M |
| August 06, 2025 | 3,630 | 3,652 | 3,652 | 3,718 | 3,552 | 1.82M |
| August 05, 2025 | 3,926 | 3,922 | 3,922 | 3,948.72 | 3,914 | 825,586 |
| August 04, 2025 | 3,930 | 3,918 | 3,918 | 3,942 | 3,901 | 483,685 |
| August 01, 2025 | 3,924 | 3,932 | 3,932 | 3,962 | 3,914 | 2.31M |
| July 31, 2025 | 3,952 | 3,946 | 3,946 | 3,972 | 3,920 | 389,579 |
| July 30, 2025 | 3,950 | 3,964 | 3,964 | 3,964 | 3,928 | 279,547 |
| July 29, 2025 | 3,912 | 3,934 | 3,934 | 3,958 | 3,912 | 852,323 |
| July 28, 2025 | 3,932 | 3,912 | 3,912 | 3,966 | 3,902 | 362,274 |
| July 25, 2025 | 3,994 | 3,976 | 3,976 | 3,996 | 3,928 | 353,884 |
| July 24, 2025 | 3,982 | 3,990 | 3,990 | 4,010 | 3,960 | 331,832 |
| July 23, 2025 | 4,048 | 3,978 | 3,978 | 4,058 | 3,961.72 | 373,057 |
| July 22, 2025 | 4,000 | 4,034 | 4,034 | 4,034 | 3,988 | 732,841 |
| July 21, 2025 | 4,000 | 4,012 | 4,012 | 4,016 | 3,990 | 218,685 |
| July 18, 2025 | 3,974 | 4,008 | 4,008 | 4,022 | 3,962 | 1.68M |
| July 17, 2025 | 3,938 | 3,952 | 3,952 | 3,960 | 3,916 | 319,929 |
| July 16, 2025 | 3,942 | 3,926 | 3,926 | 3,958 | 3,920 | 425,357 |
| July 15, 2025 | 3,950 | 3,940 | 3,940 | 3,956 | 3,922 | 326,568 |
| July 14, 2025 | 3,914 | 3,954 | 3,954 | 3,974 | 3,906 | 287,165 |
| July 11, 2025 | 3,908 | 3,920 | 3,920 | 3,942 | 3,904 | 293,992 |
| July 10, 2025 | 3,928 | 3,912 | 3,912 | 3,942 | 3,868 | 387,914 |
| July 09, 2025 | 3,926 | 3,924 | 3,924 | 3,962 | 3,902 | 488,046 |
| July 08, 2025 | 3,998 | 3,912 | 3,912 | 4,010 | 3,882 | 612,063 |
| July 07, 2025 | 4,032 | 4,006 | 4,006 | 4,070 | 4,006 | 317,329 |
| July 04, 2025 | 3,978 | 4,032 | 4,032 | 4,032 | 3,966 | 428,146 |