3,595.00
+30(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,515 | 3,595 | 3,595 | 3,595 | 3,515 | 34,115 |
| September 25, 2025 | 3,515 | 3,565 | 3,565 | 3,572.5 | 3,500 | 36,734 |
| September 24, 2025 | 3,620 | 3,525 | 3,525 | 3,620 | 3,515 | 26,719 |
| September 23, 2025 | 3,500 | 3,545 | 3,545 | 3,610 | 3,500 | 30,316 |
| September 22, 2025 | 3,510 | 3,555 | 3,555 | 3,558.25 | 3,505 | 49,888 |
| September 19, 2025 | 3,670 | 3,540 | 3,540 | 3,670 | 3,515 | 195,932 |
| September 18, 2025 | 3,585 | 3,660 | 3,660 | 3,686.47 | 3,565 | 105,838 |
| September 17, 2025 | 3,475 | 3,570 | 3,570 | 3,580 | 3,475 | 26,508 |
| September 16, 2025 | 3,535 | 3,525 | 3,525 | 3,565 | 3,520 | 21,262 |
| September 15, 2025 | 3,500 | 3,525 | 3,525 | 3,551.49 | 3,500 | 15,441 |
| September 12, 2025 | 3,590 | 3,500 | 3,500 | 3,590 | 3,495 | 29,764 |
| September 11, 2025 | 3,445 | 3,520 | 3,520 | 3,525 | 3,440 | 23,905 |
| September 10, 2025 | 3,485 | 3,445 | 3,445 | 3,495 | 3,435 | 48,984 |
| September 09, 2025 | 3,480 | 3,460 | 3,460 | 3,510 | 3,460 | 46,182 |
| September 08, 2025 | 3,435 | 3,475 | 3,475 | 3,475 | 3,435 | 20,237 |
| September 05, 2025 | 3,440 | 3,460 | 3,460 | 3,460 | 3,424.94 | 26,319 |
| September 04, 2025 | 3,390 | 3,440 | 3,440 | 3,460 | 3,390 | 29,825 |
| September 03, 2025 | 3,470 | 3,420 | 3,420 | 3,470 | 3,370 | 63,036 |
| September 02, 2025 | 3,515 | 3,395 | 3,395 | 3,530 | 3,390 | 38,464 |
| September 01, 2025 | 3,485 | 3,525 | 3,525 | 3,525 | 3,480 | 52,109 |
| August 29, 2025 | 3,560 | 3,495 | 3,495 | 3,640 | 3,495 | 114,848 |
| August 28, 2025 | 3,570 | 3,565 | 3,565 | 3,593.66 | 3,525 | 100,445 |
| August 27, 2025 | 3,610 | 3,605 | 3,572 | 3,660 | 3,595 | 114,304 |
| August 26, 2025 | 3,615 | 3,630 | 3,596.77 | 3,655 | 3,560 | 58,439 |
| August 22, 2025 | 3,575 | 3,610 | 3,576.95 | 3,615 | 3,560 | 26,582 |
| August 21, 2025 | 3,595 | 3,570 | 3,537.32 | 3,595 | 3,545 | 93,704 |
| August 20, 2025 | 3,557.5 | 3,560 | 3,527.41 | 3,576.96 | 3,535 | 22,545 |
| August 19, 2025 | 3,535 | 3,560 | 3,527.41 | 3,565 | 3,510 | 25,501 |
| August 18, 2025 | 3,540 | 3,530 | 3,497.69 | 3,540 | 3,475 | 36,321 |
| August 15, 2025 | 3,485 | 3,495 | 3,495 | 3,540 | 3,460 | 26,104 |
| August 14, 2025 | 3,520 | 3,495 | 3,495 | 3,560 | 3,495 | 17,195 |
| August 13, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,535 | 32,335 |
| August 12, 2025 | 3,575 | 3,575 | 3,575 | 3,595 | 3,550 | 22,895 |
| August 11, 2025 | 3,611.25 | 3,555 | 3,555 | 3,650 | 3,555 | 30,860 |
| August 08, 2025 | 3,645 | 3,620 | 3,620 | 3,645 | 3,575 | 43,765 |
| August 07, 2025 | 3,665 | 3,625 | 3,625 | 3,695 | 3,615 | 54,714 |
| August 06, 2025 | 3,720 | 3,680 | 3,680 | 3,749.95 | 3,615 | 43,130 |
| August 05, 2025 | 3,620 | 3,700 | 3,700 | 3,700 | 3,540 | 94,762 |
| August 04, 2025 | 3,495 | 3,590 | 3,590 | 3,705 | 3,420 | 148,657 |
| August 01, 2025 | 3,440 | 3,415 | 3,415 | 3,485 | 3,410 | 38,522 |
| July 31, 2025 | 3,500 | 3,455 | 3,455 | 3,505 | 3,430 | 35,368 |
| July 30, 2025 | 3,435 | 3,445 | 3,445 | 3,480 | 3,420 | 52,198 |
| July 29, 2025 | 3,490 | 3,435 | 3,435 | 3,490 | 3,420 | 66,387 |
| July 28, 2025 | 3,540 | 3,470 | 3,470 | 3,570 | 3,465 | 67,556 |
| July 25, 2025 | 3,440 | 3,505 | 3,505 | 3,505 | 3,440 | 42,440 |
| July 24, 2025 | 3,455 | 3,485 | 3,485 | 3,515 | 3,445 | 43,754 |
| July 23, 2025 | 3,440 | 3,440 | 3,440 | 3,505 | 3,435 | 57,766 |
| July 22, 2025 | 3,485 | 3,425 | 3,425 | 3,485 | 3,375 | 57,093 |
| July 21, 2025 | 3,425 | 3,410 | 3,410 | 3,485 | 3,390 | 23,272 |
| July 18, 2025 | 3,425 | 3,420 | 3,420 | 3,455 | 3,415 | 22,519 |
| July 17, 2025 | 3,395 | 3,420 | 3,420 | 3,426.5 | 3,375 | 21,671 |
| July 16, 2025 | 3,330 | 3,375 | 3,375 | 3,415 | 3,330 | 65,392 |
| July 15, 2025 | 3,380 | 3,335 | 3,335 | 3,400 | 3,330 | 46,015 |
| July 14, 2025 | 3,370 | 3,380 | 3,380 | 3,415 | 3,355 | 29,642 |
| July 11, 2025 | 3,430 | 3,380 | 3,380 | 3,430 | 3,370 | 31,539 |
| July 10, 2025 | 3,255 | 3,425 | 3,425 | 3,425 | 3,255 | 39,052 |
| July 09, 2025 | 3,310 | 3,305 | 3,305 | 3,355 | 3,285 | 52,374 |
| July 08, 2025 | 3,330 | 3,350 | 3,350 | 3,355 | 3,300 | 64,510 |
| July 07, 2025 | 3,275 | 3,320 | 3,320 | 3,335 | 3,255 | 31,275 |
| July 04, 2025 | 3,295 | 3,275 | 3,275 | 3,350 | 3,265 | 19,715 |