3,462.50
+6.75(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,460 | 3,455.75 | 3,455.75 | 3,460 | 3,455.75 | 4,000 |
| September 25, 2025 | 3,460.75 | 3,460.75 | 3,460.75 | 3,460.75 | 3,460.75 | 0 |
| September 24, 2025 | 3,457.75 | 3,457.75 | 3,457.75 | 3,457.75 | 3,457.75 | 0 |
| September 23, 2025 | 3,458.96 | 3,457.25 | 3,457.25 | 3,466.24 | 3,457.25 | 185 |
| September 22, 2025 | 3,451.25 | 3,451.25 | 3,451.25 | 3,451.25 | 3,451.25 | 0 |
| September 19, 2025 | 3,446.75 | 3,446.75 | 3,446.75 | 3,446.75 | 3,446.75 | 0 |
| September 18, 2025 | 3,445.5 | 3,445.5 | 3,445.5 | 3,445.5 | 3,445.5 | 0 |
| September 17, 2025 | 3,431.75 | 3,431.75 | 3,431.75 | 3,431.75 | 3,431.75 | 0 |
| September 16, 2025 | 3,425.75 | 3,425.75 | 3,425.75 | 3,425.75 | 3,425.75 | 0 |
| September 15, 2025 | 3,426.75 | 3,426.75 | 3,426.75 | 3,426.75 | 3,426.75 | 0 |
| September 12, 2025 | 3,428.5 | 3,428.5 | 3,428.5 | 3,428.5 | 3,428.5 | 0 |
| September 11, 2025 | 3,420.75 | 3,420.75 | 3,420.75 | 3,420.75 | 3,420.75 | 0 |
| September 10, 2025 | 3,442.24 | 3,443 | 3,414.37 | 3,446 | 3,442.24 | 2,449 |
| September 09, 2025 | 3,439.5 | 3,439.5 | 3,410.9 | 3,439.5 | 3,439.5 | 0 |
| September 08, 2025 | 3,448.75 | 3,448.75 | 3,420.07 | 3,448.75 | 3,448.75 | 0 |
| September 05, 2025 | 3,448.5 | 3,448.5 | 3,448.5 | 3,448.5 | 3,448.5 | 0 |
| September 04, 2025 | 3,437.16 | 3,438.75 | 3,438.75 | 3,438.75 | 3,437.16 | 92 |
| September 03, 2025 | 3,434.25 | 3,434.25 | 3,434.25 | 3,434.25 | 3,434.25 | 0 |
| September 02, 2025 | 3,440 | 3,444.75 | 3,444.75 | 3,444.75 | 3,440 | 41 |
| September 01, 2025 | 3,427 | 3,427 | 3,427 | 3,427 | 3,427 | 0 |
| August 29, 2025 | 3,429 | 3,429 | 3,429 | 3,429 | 3,429 | 0 |
| August 28, 2025 | 3,423.25 | 3,423.25 | 3,423.25 | 3,423.25 | 3,423.25 | 0 |
| August 27, 2025 | 3,417.5 | 3,413.5 | 3,413.5 | 3,417.5 | 3,413.5 | 1 |
| August 26, 2025 | 3,426.91 | 3,431.25 | 3,431.25 | 3,431.25 | 3,426.91 | 9 |
| August 22, 2025 | 3,440.75 | 3,440.75 | 3,440.75 | 3,440.75 | 3,440.75 | 0 |
| August 21, 2025 | 3,441.5 | 3,432 | 3,432 | 3,441.5 | 3,432 | 1 |
| August 20, 2025 | 3,447.5 | 3,447.5 | 3,447.5 | 3,447.5 | 3,447.5 | 0 |
| August 19, 2025 | 3,444.25 | 3,444.25 | 3,444.25 | 3,444.25 | 3,444.25 | 0 |
| August 18, 2025 | 3,439.75 | 3,439.75 | 3,439.75 | 3,439.75 | 3,439.75 | 0 |
| August 15, 2025 | 3,440.25 | 3,440.25 | 3,440.25 | 3,440.25 | 3,440.25 | 0 |
| August 14, 2025 | 3,429.25 | 3,429.25 | 3,429.25 | 3,429.25 | 3,429.25 | 0 |
| August 13, 2025 | 3,434 | 3,439.5 | 3,439.5 | 3,439.5 | 3,434 | 1 |
| August 12, 2025 | 3,441 | 3,441 | 3,441 | 3,441 | 3,441 | 0 |
| August 11, 2025 | 3,448 | 3,442.5 | 3,442.5 | 3,448 | 3,442.5 | 1 |
| August 08, 2025 | 3,449 | 3,449 | 3,449 | 3,449 | 3,449 | 0 |
| August 07, 2025 | 3,447.75 | 3,447.75 | 3,447.75 | 3,447.75 | 3,447.75 | 0 |
| August 06, 2025 | 3,467.5 | 3,467.5 | 3,467.5 | 3,467.5 | 3,467.5 | 0 |
| August 05, 2025 | 3,462.5 | 3,458 | 3,458 | 3,462.5 | 3,458 | 1 |
| August 04, 2025 | 3,459.5 | 3,458.25 | 3,458.25 | 3,459.5 | 3,458.25 | 31 |
| August 01, 2025 | 3,434.5 | 3,450.5 | 3,450.5 | 3,455 | 3,434.5 | 344 |
| July 31, 2025 | 3,438 | 3,433.75 | 3,433.75 | 3,438 | 3,433.75 | 1 |
| July 30, 2025 | 3,433.25 | 3,433.25 | 3,433.25 | 3,433.25 | 3,433.25 | 0 |
| July 29, 2025 | 3,440.76 | 3,433 | 3,433 | 3,447 | 3,433 | 828 |
| July 28, 2025 | 3,437.75 | 3,437.75 | 3,437.75 | 3,437.75 | 3,437.75 | 0 |
| July 25, 2025 | 3,456 | 3,464 | 3,464 | 3,464 | 3,456 | 452 |
| July 24, 2025 | 3,443 | 3,449.5 | 3,449.5 | 3,452 | 3,443 | 708 |
| July 23, 2025 | 3,431.5 | 3,431.5 | 3,431.5 | 3,431.5 | 3,431.5 | 0 |
| July 22, 2025 | 3,437.75 | 3,437.75 | 3,437.75 | 3,437.75 | 3,437.75 | 0 |
| July 21, 2025 | 3,429.25 | 3,429.25 | 3,429.25 | 3,429.25 | 3,429.25 | 0 |
| July 18, 2025 | 3,425.25 | 3,425.25 | 3,425.25 | 3,425.25 | 3,425.25 | 0 |
| July 17, 2025 | 3,414.72 | 3,415.5 | 3,415.5 | 3,415.5 | 3,414.72 | 116 |
| July 16, 2025 | 3,423.5 | 3,425.5 | 3,425.5 | 3,425.5 | 3,418 | 840 |
| July 15, 2025 | 3,429 | 3,421.5 | 3,421.5 | 3,429 | 3,421.5 | 410 |
| July 14, 2025 | 3,431 | 3,435.5 | 3,435.5 | 3,435.5 | 3,431 | 2 |
| July 11, 2025 | 3,412 | 3,425 | 3,425 | 3,425 | 3,412 | 7,200 |
| July 10, 2025 | 3,408.75 | 3,408.75 | 3,408.75 | 3,408.75 | 3,408.75 | 0 |
| July 09, 2025 | 3,406.5 | 3,409.5 | 3,409.5 | 3,409.5 | 3,406.5 | 37 |
| July 08, 2025 | 3,404.96 | 3,410.25 | 3,410.25 | 3,410.25 | 3,404.96 | 147 |
| July 07, 2025 | 3,398.25 | 3,398.25 | 3,398.25 | 3,398.25 | 3,398.25 | 0 |
| July 04, 2025 | 3,410.25 | 3,410.25 | 3,410.25 | 3,410.25 | 3,410.25 | 0 |