3,706.00
+14(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,655 | 3,692 | 3,692 | 3,701 | 3,654 | 1.9M |
| September 25, 2025 | 3,720 | 3,654 | 3,654 | 3,733 | 3,642 | 3.11M |
| September 24, 2025 | 3,739 | 3,732 | 3,732 | 3,747 | 3,712 | 2.02M |
| September 23, 2025 | 3,793 | 3,760 | 3,760 | 3,799 | 3,744 | 1.06M |
| September 22, 2025 | 3,806 | 3,770 | 3,770 | 3,827 | 3,768 | 841,143 |
| September 19, 2025 | 3,842 | 3,813 | 3,813 | 3,861 | 3,812.62 | 3.14M |
| September 18, 2025 | 3,800 | 3,858 | 3,858 | 3,883 | 3,787 | 4.23M |
| September 17, 2025 | 3,785 | 3,777 | 3,777 | 3,807 | 3,769 | 1.29M |
| September 16, 2025 | 3,821 | 3,761 | 3,761 | 3,824 | 3,761 | 3.53M |
| September 15, 2025 | 3,871 | 3,820 | 3,820 | 3,884 | 3,820 | 7.77M |
| September 12, 2025 | 3,847 | 3,849 | 3,849 | 3,895 | 3,835 | 1.49M |
| September 11, 2025 | 3,901 | 3,832 | 3,832 | 3,915 | 3,819 | 1.87M |
| September 10, 2025 | 3,957 | 3,895 | 3,895 | 3,967.54 | 3,884 | 1.5M |
| September 09, 2025 | 3,983 | 3,937 | 3,937 | 3,986 | 3,922 | 1.16M |
| September 08, 2025 | 3,932 | 3,982 | 3,982 | 3,987 | 3,900 | 852,423 |
| September 05, 2025 | 3,857 | 3,921 | 3,921 | 3,959 | 3,850 | 1.34M |
| September 04, 2025 | 3,808 | 3,847 | 3,847 | 3,861 | 3,805 | 1.62M |
| September 03, 2025 | 3,753 | 3,805 | 3,805 | 3,812 | 3,741 | 1.3M |
| September 02, 2025 | 3,817 | 3,744 | 3,744 | 3,823 | 3,744 | 1.05M |
| September 01, 2025 | 3,825 | 3,822 | 3,822 | 3,844 | 3,815 | 521,871 |
| August 29, 2025 | 3,793 | 3,832 | 3,832 | 3,844 | 3,787 | 1.01M |
| August 28, 2025 | 3,840 | 3,796 | 3,796 | 3,844.33 | 3,784 | 168,406 |
| August 27, 2025 | 3,822 | 3,829 | 3,829 | 3,838 | 3,807 | 670,535 |
| August 26, 2025 | 3,826 | 3,807 | 3,807 | 3,842 | 3,782 | 2.83M |
| August 22, 2025 | 3,827 | 3,869 | 3,869 | 3,886 | 3,821 | 665,179 |
| August 21, 2025 | 3,899 | 3,846 | 3,846 | 3,906 | 3,846 | 869,922 |
| August 20, 2025 | 3,835 | 3,896 | 3,896 | 3,919.07 | 3,833 | 1.04M |
| August 19, 2025 | 3,816 | 3,844 | 3,844 | 3,857 | 3,814 | 895,773 |
| August 18, 2025 | 3,809 | 3,815 | 3,815 | 3,815 | 3,768 | 951,560 |
| August 15, 2025 | 3,816 | 3,801 | 3,801 | 3,837 | 3,791 | 1.17M |
| August 14, 2025 | 3,788 | 3,804 | 3,804 | 3,833 | 3,776 | 1.4M |
| August 13, 2025 | 3,782 | 3,787 | 3,787 | 3,798 | 3,763 | 1.02M |
| August 12, 2025 | 3,740 | 3,764 | 3,764 | 3,764 | 3,717 | 1.11M |
| August 11, 2025 | 3,805 | 3,731 | 3,731 | 3,833 | 3,731 | 1.15M |
| August 08, 2025 | 3,856 | 3,804 | 3,804 | 3,860.5 | 3,766.65 | 1.64M |
| August 07, 2025 | 3,847 | 3,860 | 3,860 | 3,885 | 3,841 | 1.55M |
| August 06, 2025 | 3,882 | 3,835 | 3,835 | 3,892 | 3,811 | 1.59M |
| August 05, 2025 | 3,933 | 3,859 | 3,859 | 3,938 | 3,859 | 1.67M |
| August 04, 2025 | 3,945 | 3,929 | 3,929 | 3,955 | 3,918 | 950,381 |
| August 01, 2025 | 3,955 | 3,928 | 3,928 | 3,980 | 3,919 | 881,855 |
| July 31, 2025 | 4,013 | 4,004 | 4,004 | 4,054 | 4,004 | 1.46M |
| July 30, 2025 | 3,975 | 3,994 | 3,994 | 3,995 | 3,960 | 781,853 |
| July 29, 2025 | 3,982 | 3,963 | 3,963 | 4,006 | 3,963 | 1.01M |
| July 28, 2025 | 4,088 | 3,982 | 3,982 | 4,092.47 | 3,982 | 1.55M |
| July 25, 2025 | 4,026 | 4,056 | 4,056 | 4,073 | 4,024 | 1.42M |
| July 24, 2025 | 3,993 | 4,050 | 4,050 | 4,050.14 | 3,970 | 1.29M |
| July 23, 2025 | 4,033 | 3,979 | 3,979 | 4,033 | 3,968 | 1.04M |
| July 22, 2025 | 4,027 | 4,000 | 4,000 | 4,049 | 3,992 | 2.02M |
| July 21, 2025 | 4,091 | 4,048 | 4,048 | 4,096 | 4,027 | 946,291 |
| July 18, 2025 | 4,092 | 4,087 | 4,087 | 4,101 | 4,076.57 | 399,532 |
| July 17, 2025 | 4,033 | 4,059 | 4,059 | 4,072 | 4,018 | 886,122 |
| July 16, 2025 | 4,006 | 4,004 | 4,004 | 4,038 | 3,998.62 | 3.11M |
| July 15, 2025 | 4,001 | 4,018 | 4,018 | 4,058 | 3,974 | 1.41M |
| July 14, 2025 | 3,825 | 3,853 | 3,853 | 3,874 | 3,817 | 727,497 |
| July 11, 2025 | 3,888 | 3,853 | 3,853 | 3,899 | 3,853 | 786,663 |
| July 10, 2025 | 3,900 | 3,904 | 3,904 | 3,920 | 3,866 | 822,431 |
| July 09, 2025 | 3,890 | 3,875 | 3,875 | 3,920 | 3,869 | 1.54M |
| July 08, 2025 | 3,851 | 3,903 | 3,903 | 3,973 | 3,832 | 1.61M |
| July 07, 2025 | 3,827 | 3,865 | 3,865 | 3,870 | 3,821.14 | 836,058 |
| July 04, 2025 | 3,823 | 3,823 | 3,823 | 3,836.24 | 3,800 | 205,662 |