3,183.00
-34(-1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,189 | 3,183 | 3,183 | 3,189 | 3,171 | 293,389 |
| September 25, 2025 | 3,216 | 3,217 | 3,217 | 3,228 | 3,194 | 778,026 |
| September 24, 2025 | 3,218 | 3,215 | 3,215 | 3,227 | 3,210 | 59,511 |
| September 23, 2025 | 3,190 | 3,218 | 3,218 | 3,222 | 3,187 | 99,289 |
| September 22, 2025 | 3,209 | 3,201 | 3,201 | 3,216 | 3,197 | 198,931 |
| September 19, 2025 | 3,192.16 | 3,200 | 3,200 | 3,207 | 3,189 | 170,547 |
| September 18, 2025 | 3,179 | 3,190 | 3,190 | 3,195 | 3,174 | 154,283 |
| September 17, 2025 | 3,175 | 3,179 | 3,179 | 3,183 | 3,169 | 107,952 |
| September 16, 2025 | 3,163 | 3,154 | 3,154 | 3,167 | 3,147.03 | 134,128 |
| September 15, 2025 | 3,145 | 3,151 | 3,151 | 3,157 | 3,137 | 207,149 |
| September 12, 2025 | 3,141 | 3,140 | 3,140 | 3,150 | 3,137 | 66,891 |
| September 11, 2025 | 3,123 | 3,135 | 3,135 | 3,139 | 3,117.35 | 136,593 |
| September 10, 2025 | 3,118 | 3,114 | 3,114 | 3,118 | 3,104 | 123,829 |
| September 09, 2025 | 3,073 | 3,088 | 3,088 | 3,092 | 3,072 | 161,937 |
| September 08, 2025 | 3,065 | 3,064 | 3,064 | 3,072 | 3,057 | 145,150 |
| September 05, 2025 | 3,052 | 3,041 | 3,041 | 3,058 | 3,034 | 149,914 |
| September 04, 2025 | 3,025 | 3,023 | 3,023 | 3,029 | 3,017.67 | 124,140 |
| September 03, 2025 | 3,046 | 3,037 | 3,037 | 3,051 | 3,037 | 77,052 |
| September 02, 2025 | 3,021 | 3,028 | 3,028 | 3,038.55 | 3,014 | 167,644 |
| September 01, 2025 | 3,015 | 3,012 | 3,012 | 3,021 | 3,010 | 100,601 |
| August 29, 2025 | 3,023 | 3,014 | 3,014 | 3,028 | 3,005.15 | 201,328 |
| August 28, 2025 | 3,020 | 3,027 | 3,027 | 3,029 | 3,010.8 | 74,276 |
| August 27, 2025 | 3,035 | 3,020.5 | 3,020.5 | 3,035 | 3,017 | 105,396 |
| August 26, 2025 | 3,051 | 3,047 | 3,047 | 3,080 | 3,043 | 133,187 |
| August 22, 2025 | 3,029 | 3,055 | 3,055 | 3,109 | 3,029 | 144,912 |
| August 21, 2025 | 3,019 | 3,027 | 3,027 | 3,028 | 3,009 | 218,777 |
| August 20, 2025 | 3,011 | 3,013 | 3,013 | 3,017 | 3,000 | 127,086 |
| August 19, 2025 | 3,032 | 3,023 | 3,023 | 3,041 | 3,020 | 56,419 |
| August 18, 2025 | 3,026 | 3,029 | 3,029 | 3,032 | 3,013 | 106,863 |
| August 15, 2025 | 3,013 | 3,004.5 | 3,004.5 | 3,017 | 3,004 | 66,147 |
| August 14, 2025 | 3,013 | 3,001 | 3,001 | 3,017 | 3,000 | 82,472 |
| August 13, 2025 | 3,030 | 3,034 | 3,034 | 3,038 | 3,028 | 125,036 |
| August 12, 2025 | 3,007 | 3,011 | 3,011 | 3,012 | 2,993 | 90,156 |
| August 11, 2025 | 2,999 | 3,007 | 3,007 | 3,009 | 2,995 | 72,559 |
| August 08, 2025 | 3,001 | 2,998 | 2,998 | 3,001 | 2,992 | 82,678 |
| August 07, 2025 | 3,017 | 3,009 | 3,009 | 3,031 | 3,008 | 65,903 |
| August 06, 2025 | 3,004 | 2,992 | 2,992 | 3,009 | 2,990 | 99,163 |
| August 05, 2025 | 3,006 | 3,001 | 3,001 | 3,016 | 2,998 | 97,911 |
| August 04, 2025 | 2,980 | 2,988 | 2,988 | 2,998 | 2,980 | 250,188 |
| August 01, 2025 | 2,988 | 2,965 | 2,965 | 2,989 | 2,955.1 | 167,429 |
| July 31, 2025 | 3,013 | 3,007 | 3,007 | 3,032 | 3,007 | 478,366 |
| July 30, 2025 | 3,012.2 | 3,010 | 3,010 | 3,017 | 3,001 | 110,600 |
| July 29, 2025 | 3,006 | 3,013 | 3,013 | 3,026 | 3,006 | 107,246 |
| July 28, 2025 | 3,017 | 3,000 | 3,000 | 3,020 | 2,990 | 106,794 |
| July 25, 2025 | 2,995 | 3,001 | 3,001 | 3,006 | 2,989 | 63,495 |
| July 24, 2025 | 3,007 | 3,001 | 3,001 | 3,013 | 2,994 | 137,498 |
| July 23, 2025 | 2,999 | 2,998 | 2,998 | 3,008 | 2,993 | 109,645 |
| July 22, 2025 | 2,983 | 2,985 | 2,985 | 2,988 | 2,973 | 123,301 |
| July 21, 2025 | 2,994 | 3,000 | 3,000 | 3,004 | 2,990 | 108,214 |
| July 18, 2025 | 2,993 | 2,998 | 2,998 | 3,000 | 2,990 | 88,112 |
| July 17, 2025 | 2,994 | 2,998 | 2,998 | 2,999 | 2,979 | 153,110 |
| July 16, 2025 | 2,970.78 | 2,957 | 2,957 | 2,975 | 2,957 | 86,094 |
| July 15, 2025 | 2,964 | 2,971 | 2,971 | 3,000 | 2,961 | 125,246 |
| July 14, 2025 | 2,933 | 2,938 | 2,938 | 2,941 | 2,928 | 58,880 |
| July 11, 2025 | 2,927 | 2,925 | 2,925 | 2,932 | 2,915 | 29,352 |
| July 10, 2025 | 2,908 | 2,913 | 2,913 | 2,921 | 2,908 | 101,201 |
| July 09, 2025 | 2,908 | 2,903 | 2,903 | 2,913 | 2,898 | 77,507 |
| July 08, 2025 | 2,904 | 2,911 | 2,911 | 2,919 | 2,900 | 87,620 |
| July 07, 2025 | 2,892 | 2,895 | 2,895 | 2,903 | 2,888 | 68,412 |
| July 04, 2025 | 2,891 | 2,896 | 2,896 | 2,901.4 | 2,887 | 92,593 |