3,390.00
-6(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3,383 | 3,390 | 3,390 | 3,401.89 | 3,383 | 136 |
| September 29, 2025 | 3,419 | 3,396 | 3,396 | 3,419 | 3,396 | 12 |
| September 26, 2025 | 3,406 | 3,399 | 3,399 | 3,420 | 3,399 | 510 |
| September 25, 2025 | 3,407.26 | 3,404.5 | 3,404.5 | 3,407.26 | 3,404.5 | 450 |
| September 24, 2025 | 3,407 | 3,405 | 3,405 | 3,416.71 | 3,398 | 596 |
| September 23, 2025 | 3,402.61 | 3,400 | 3,400 | 3,410.92 | 3,400 | 300 |
| September 22, 2025 | 3,414 | 3,403 | 3,403 | 3,414 | 3,396 | 316 |
| September 19, 2025 | 3,400 | 3,390 | 3,390 | 3,400 | 3,390 | 0 |
| September 18, 2025 | 3,370.6 | 3,379 | 3,379 | 3,379 | 3,370.6 | 139 |
| September 17, 2025 | 3,344 | 3,344 | 3,344 | 3,344 | 3,344 | 0 |
| September 16, 2025 | 3,351.1 | 3,334.5 | 3,334.5 | 3,351.1 | 3,333.09 | 83 |
| September 15, 2025 | 3,367 | 3,348 | 3,348 | 3,367 | 3,346.99 | 1,244 |
| September 12, 2025 | 3,361.83 | 3,361.5 | 3,361.5 | 3,368 | 3,360.66 | 6,020 |
| September 11, 2025 | 3,357 | 3,363 | 3,363 | 3,364.9 | 3,345.12 | 1,893 |
| September 10, 2025 | 3,350.01 | 3,339.5 | 3,339.5 | 3,353.9 | 3,339.5 | 173 |
| September 09, 2025 | 3,322.63 | 3,323 | 3,323 | 3,326.92 | 3,322.63 | 192 |
| September 08, 2025 | 3,339.01 | 3,320.5 | 3,320.5 | 3,339.01 | 3,317.92 | 1,288 |
| September 05, 2025 | 3,322.1 | 3,317.5 | 3,317.5 | 3,322.1 | 3,317.5 | 1,213 |
| September 04, 2025 | 3,334 | 3,350.5 | 3,350.5 | 3,350.5 | 3,334 | 303 |
| September 03, 2025 | 3,350.19 | 3,323.5 | 3,323.5 | 3,350.19 | 3,323.5 | 248 |
| September 02, 2025 | 3,328 | 3,324 | 3,324 | 3,338 | 3,324 | 39 |
| September 01, 2025 | 3,328 | 3,322 | 3,322 | 3,330.01 | 3,316 | 182 |
| August 29, 2025 | 3,340 | 3,319.5 | 3,319.5 | 3,348 | 3,315 | 63 |
| August 28, 2025 | 3,346 | 3,321.5 | 3,321.5 | 3,348 | 3,321.5 | 620 |
| August 27, 2025 | 3,342 | 3,337.5 | 3,337.5 | 3,345 | 3,331 | 7 |
| August 26, 2025 | 3,339 | 3,320 | 3,320 | 3,339 | 3,318.03 | 302 |
| August 22, 2025 | 3,329 | 3,336.5 | 3,336.5 | 3,337.9 | 3,323 | 182 |
| August 21, 2025 | 3,316.58 | 3,317 | 3,317 | 3,327 | 3,298 | 1,279 |
| August 20, 2025 | 3,315 | 3,313 | 3,313 | 3,319 | 3,305.99 | 1,079 |
| August 19, 2025 | 3,298.95 | 3,314.5 | 3,314.5 | 3,320.63 | 3,298.95 | 23,703 |
| August 18, 2025 | 3,319 | 3,308.5 | 3,308.5 | 3,319 | 3,302.64 | 4,847 |
| August 15, 2025 | 3,326 | 3,297.5 | 3,297.5 | 3,326 | 3,297.5 | 1,537 |
| August 14, 2025 | 3,332 | 3,319 | 3,319 | 3,332 | 3,309 | 496 |
| August 13, 2025 | 3,312 | 3,310 | 3,310 | 3,317.9 | 3,303.55 | 204 |
| August 12, 2025 | 3,293 | 3,304.5 | 3,304.5 | 3,311 | 3,284.99 | 423 |
| August 11, 2025 | 3,305.61 | 3,300.5 | 3,300.5 | 3,315 | 3,300.5 | 1,128 |
| August 08, 2025 | 3,290 | 3,293.5 | 3,293.5 | 3,293.5 | 3,287.88 | 108 |
| August 07, 2025 | 3,310 | 3,274.5 | 3,274.5 | 3,317.19 | 3,274.5 | 402 |
| August 06, 2025 | 3,309 | 3,301.5 | 3,301.5 | 3,309 | 3,301.5 | 14 |
| August 05, 2025 | 3,333 | 3,290.5 | 3,290.5 | 3,333 | 3,290.5 | 906 |
| August 04, 2025 | 3,291 | 3,299.5 | 3,299.5 | 3,299.5 | 3,284 | 1 |
| August 01, 2025 | 3,330 | 3,268.5 | 3,268.5 | 3,330 | 3,262 | 230 |
| July 31, 2025 | 3,331 | 3,333 | 3,333 | 3,361 | 3,331 | 11,884 |
| July 30, 2025 | 3,289 | 3,321.5 | 3,321.5 | 3,321.5 | 3,289 | 2 |
| July 29, 2025 | 3,338 | 3,311.5 | 3,311.5 | 3,338 | 3,311.5 | 18 |
| July 28, 2025 | 3,331 | 3,304 | 3,304 | 3,331 | 3,297 | 291 |
| July 25, 2025 | 3,271 | 3,289 | 3,289 | 3,297 | 3,271 | 88 |
| July 24, 2025 | 3,259 | 3,268.5 | 3,268.5 | 3,268.5 | 3,259 | 397 |
| July 23, 2025 | 3,234 | 3,232.5 | 3,232.5 | 3,251 | 3,232.5 | 683 |
| July 22, 2025 | 3,239 | 3,229 | 3,229 | 3,239 | 3,229 | 772 |
| July 21, 2025 | 3,231 | 3,235.5 | 3,235.5 | 3,250 | 3,231 | 689 |
| July 18, 2025 | 3,265 | 3,239 | 3,239 | 3,265 | 3,237.08 | 90 |
| July 17, 2025 | 3,251 | 3,247 | 3,247 | 3,251.97 | 3,232 | 319 |
| July 16, 2025 | 3,228 | 3,204 | 3,204 | 3,238.2 | 3,204 | 2,213 |
| July 15, 2025 | 3,241 | 3,242 | 3,242 | 3,253.89 | 3,240.02 | 1,390 |
| July 14, 2025 | 3,217.44 | 3,231 | 3,231 | 3,231 | 3,217.44 | 402 |
| July 11, 2025 | 3,240 | 3,224.5 | 3,224.5 | 3,240 | 3,213 | 352 |
| July 10, 2025 | 3,212 | 3,235 | 3,235 | 3,239 | 3,188 | 48 |
| July 09, 2025 | 3,208 | 3,199 | 3,199 | 3,217.88 | 3,198 | 221 |
| July 08, 2025 | 3,175 | 3,202 | 3,202 | 3,211.92 | 3,175 | 353 |