3,195.00
+70(+2.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,135 | 3,125 | 3,125 | 3,155 | 3,059.99 | 84,677 |
| September 25, 2025 | 3,080 | 3,120 | 3,120 | 3,125 | 3,035 | 131,661 |
| September 24, 2025 | 3,065 | 3,070 | 3,070 | 3,090 | 3,014 | 85,377 |
| September 23, 2025 | 3,070 | 3,095 | 3,095 | 3,120 | 3,070 | 151,268 |
| September 22, 2025 | 3,140 | 3,070 | 3,070 | 3,160 | 3,070 | 66,334 |
| September 19, 2025 | 3,265 | 3,150 | 3,150 | 3,270 | 3,115 | 116,170 |
| September 18, 2025 | 3,205 | 3,240 | 3,240 | 3,275 | 3,195 | 393,046 |
| September 17, 2025 | 3,190 | 3,210 | 3,210 | 3,244.52 | 3,170 | 185,446 |
| September 16, 2025 | 3,285 | 3,180 | 3,180 | 3,300 | 3,180 | 141,219 |
| September 15, 2025 | 3,325 | 3,280 | 3,280 | 3,370 | 3,215 | 199,586 |
| September 12, 2025 | 3,410 | 3,325 | 3,325 | 3,425 | 3,325 | 27,061 |
| September 11, 2025 | 3,430 | 3,400 | 3,400 | 3,445 | 3,385 | 48,617 |
| September 10, 2025 | 3,455 | 3,385 | 3,385 | 3,460.07 | 3,385 | 29,236 |
| September 09, 2025 | 3,410 | 3,440 | 3,440 | 3,465 | 3,390 | 33,929 |
| September 08, 2025 | 3,560 | 3,420 | 3,420 | 3,560 | 3,380 | 23,125 |
| September 05, 2025 | 3,410 | 3,405 | 3,405 | 3,419.33 | 3,345 | 30,938 |
| September 04, 2025 | 3,475 | 3,385 | 3,385 | 3,475 | 3,360 | 23,329 |
| September 03, 2025 | 3,300 | 3,355 | 3,355 | 3,380 | 3,300 | 32,420 |
| September 02, 2025 | 3,560 | 3,365 | 3,382.5 | 3,560 | 3,330 | 218,224 |
| September 01, 2025 | 3,375 | 3,425 | 3,425 | 3,460 | 3,360 | 89,841 |
| August 29, 2025 | 3,420 | 3,370 | 3,370 | 3,425 | 3,360 | 36,091 |
| August 28, 2025 | 3,315 | 3,410 | 3,410 | 3,490 | 3,315 | 28,703 |
| August 27, 2025 | 3,534 | 3,425 | 3,425 | 3,540 | 3,350 | 65,417 |
| August 26, 2025 | 3,560 | 3,510 | 3,510 | 3,560 | 3,465 | 87,622 |
| August 22, 2025 | 3,530 | 3,502.58 | 3,502.58 | 3,530 | 3,373.63 | 19,120 |
| August 21, 2025 | 3,380 | 3,385 | 3,385 | 3,390 | 3,350 | 29,889 |
| August 20, 2025 | 3,495 | 3,390 | 3,390 | 3,495 | 3,365 | 155,370 |
| August 19, 2025 | 3,380 | 3,430 | 3,430 | 3,430 | 3,365 | 47,991 |
| August 18, 2025 | 3,375 | 3,380 | 3,380 | 3,410 | 3,350 | 62,883 |
| August 15, 2025 | 3,470 | 3,380 | 3,380 | 3,470 | 3,325 | 97,876 |
| August 14, 2025 | 3,300 | 3,330 | 3,330 | 3,340 | 3,280 | 103,099 |
| August 13, 2025 | 3,445 | 3,350 | 3,350 | 3,455 | 3,305 | 91,418 |
| August 12, 2025 | 3,250 | 3,295 | 3,295 | 3,295 | 3,200 | 220,431 |
| August 11, 2025 | 3,190 | 3,220 | 3,220 | 3,270 | 3,170 | 73,188 |
| August 08, 2025 | 3,272.01 | 3,180 | 3,180 | 3,285 | 3,165 | 52,533 |
| August 07, 2025 | 3,270 | 3,245 | 3,245 | 3,296.97 | 3,204.22 | 114,690 |
| August 06, 2025 | 3,375 | 3,265 | 3,265 | 3,525 | 3,150 | 196,734 |
| August 05, 2025 | 3,768.99 | 3,615 | 3,615 | 3,800 | 3,615 | 69,473 |
| August 04, 2025 | 3,405.34 | 3,735 | 3,735 | 3,740 | 3,405.34 | 100,714 |
| August 01, 2025 | 3,575 | 3,550 | 3,550 | 3,595 | 3,490 | 56,769 |
| July 31, 2025 | 3,575 | 3,595 | 3,595 | 3,660 | 3,575 | 85,122 |
| July 30, 2025 | 3,635 | 3,615 | 3,615 | 3,690 | 3,575 | 49,451 |
| July 29, 2025 | 3,670 | 3,635 | 3,635 | 3,720 | 3,625 | 75,175 |
| July 28, 2025 | 3,810 | 3,705 | 3,705 | 3,810 | 3,670 | 64,676 |
| July 25, 2025 | 3,665 | 3,705 | 3,705 | 3,770 | 3,660 | 77,192 |
| July 24, 2025 | 3,825 | 3,695 | 3,695 | 3,825 | 3,670 | 69,069 |
| July 23, 2025 | 3,670 | 3,685 | 3,685 | 3,750 | 3,655 | 52,967 |
| July 22, 2025 | 3,665 | 3,705 | 3,705 | 3,710 | 3,609.8 | 27,368 |
| July 21, 2025 | 3,700 | 3,655 | 3,655 | 3,700 | 3,625 | 24,853 |
| July 18, 2025 | 3,500 | 3,645 | 3,645 | 3,675 | 3,500 | 64,270 |
| July 17, 2025 | 3,500 | 3,625 | 3,625 | 3,625 | 3,500 | 59,237 |
| July 16, 2025 | 3,515 | 3,565 | 3,565 | 3,600 | 3,515 | 30,333 |
| July 15, 2025 | 3,580 | 3,575 | 3,575 | 3,730 | 3,510 | 104,742 |
| July 14, 2025 | 3,690 | 3,715 | 3,715 | 3,745 | 3,685 | 53,944 |
| July 11, 2025 | 3,730 | 3,740 | 3,740 | 3,775 | 3,680 | 45,047 |
| July 10, 2025 | 3,669.62 | 3,755 | 3,755 | 3,755 | 3,515 | 29,820 |
| July 09, 2025 | 3,710 | 3,640 | 3,640 | 3,820 | 3,615 | 36,733 |
| July 08, 2025 | 3,815 | 3,705 | 3,705 | 3,815 | 3,615 | 35,130 |
| July 07, 2025 | 3,640 | 3,640 | 3,640 | 3,685 | 3,620 | 55,974 |
| July 04, 2025 | 3,810 | 3,670 | 3,670 | 3,810 | 3,645 | 61,768 |