4,230.50
+44(+1.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,240 | 4,230.5 | 4,232 | 4,252.92 | 4,221.83 | 3,900 |
| September 26, 2025 | 4,241 | 4,186.5 | 4,186.5 | 4,241 | 4,186 | 2,346 |
| September 25, 2025 | 4,224.5 | 4,222.75 | 4,222.75 | 4,239.73 | 4,184.4 | 2,985 |
| September 24, 2025 | 4,270.57 | 4,255 | 4,255 | 4,283.5 | 4,245.5 | 6,857 |
| September 23, 2025 | 4,318.5 | 4,292 | 4,292 | 4,321 | 4,281.53 | 4,360 |
| September 22, 2025 | 4,286 | 4,303.25 | 4,303.25 | 4,305.5 | 4,249.62 | 5,139 |
| September 19, 2025 | 4,270 | 4,254 | 4,254 | 4,282.42 | 4,250.5 | 3,823 |
| September 18, 2025 | 4,208 | 4,240 | 4,240 | 4,246.34 | 4,187.5 | 24,551 |
| September 17, 2025 | 4,155 | 4,152.5 | 4,152.5 | 4,170.5 | 4,139.79 | 4,829 |
| September 16, 2025 | 4,192.5 | 4,145.25 | 4,145.25 | 4,207 | 4,141.76 | 11,160 |
| September 15, 2025 | 4,140.5 | 4,178.25 | 4,178.25 | 4,199.23 | 4,121.5 | 2,727 |
| September 12, 2025 | 4,183.23 | 4,160.5 | 4,160.5 | 4,206.5 | 4,150.56 | 4,285 |
| September 11, 2025 | 4,212.5 | 4,216.5 | 4,216.5 | 4,284 | 4,194 | 2,218 |
| September 10, 2025 | 4,195.8 | 4,198 | 4,198 | 4,227.36 | 4,182.21 | 3,247 |
| September 09, 2025 | 4,070 | 4,094.5 | 4,094.5 | 4,094.5 | 4,065.56 | 4,565 |
| September 08, 2025 | 4,060 | 4,068.5 | 4,068.5 | 4,068.5 | 4,031 | 2,831 |
| September 05, 2025 | 4,000 | 3,991.25 | 3,991.25 | 4,024 | 3,966.59 | 8,433 |
| September 04, 2025 | 3,961.72 | 3,977.25 | 3,977.25 | 3,984.28 | 3,940.44 | 24,730 |
| September 03, 2025 | 3,958.05 | 3,940 | 3,940 | 3,999.5 | 3,932.69 | 6,432 |
| September 02, 2025 | 3,949.23 | 3,920 | 3,920 | 3,981.7 | 3,919 | 3,771 |
| September 01, 2025 | 3,946.5 | 3,951 | 3,951 | 3,978.5 | 3,946.5 | 6,522 |
| August 29, 2025 | 4,027.5 | 3,969 | 3,969 | 4,028 | 3,952.33 | 3,754 |
| August 28, 2025 | 3,914.03 | 3,987.75 | 3,987.75 | 3,987.75 | 3,894.95 | 2,390 |
| August 27, 2025 | 3,841.5 | 3,874.5 | 3,874.5 | 3,877.62 | 3,836.64 | 4,539 |
| August 26, 2025 | 3,776.7 | 3,778.75 | 3,778.75 | 3,805.95 | 3,776.7 | 3,138 |
| August 22, 2025 | 3,737.5 | 3,780.25 | 3,780.25 | 3,793.08 | 3,720 | 2,279 |
| August 21, 2025 | 3,726.15 | 3,718 | 3,718 | 3,741 | 3,698 | 4,780 |
| August 20, 2025 | 3,746 | 3,709 | 3,709 | 3,747.2 | 3,676.05 | 2,523 |
| August 19, 2025 | 3,807.5 | 3,763 | 3,763 | 3,819.03 | 3,759 | 1,623 |
| August 18, 2025 | 3,674.5 | 3,778.75 | 3,778.75 | 3,783.5 | 3,674.5 | 1,287 |
| August 15, 2025 | 3,743.5 | 3,748.75 | 3,748.75 | 3,748.75 | 3,716.1 | 2,599 |
| August 14, 2025 | 3,706 | 3,703.5 | 3,703.5 | 3,773 | 3,701.5 | 5,038 |
| August 13, 2025 | 3,745 | 3,733.5 | 3,733.5 | 3,745 | 3,708 | 2,375 |
| August 12, 2025 | 3,711 | 3,699.5 | 3,699.5 | 3,723.5 | 3,682 | 20,149 |
| August 11, 2025 | 3,779.32 | 3,752.5 | 3,752.5 | 3,788.05 | 3,752.5 | 5,109 |
| August 08, 2025 | 3,834.01 | 3,774.25 | 3,774.25 | 3,834.01 | 3,774 | 4,189 |
| August 07, 2025 | 3,899.5 | 3,834 | 3,834 | 3,943.5 | 3,834 | 2,353 |
| August 06, 2025 | 3,871.5 | 3,881.75 | 3,881.75 | 3,891.39 | 3,845.07 | 4,359 |
| August 05, 2025 | 3,864.5 | 3,806.25 | 3,806.25 | 3,871.5 | 3,800.66 | 2,863 |
| August 04, 2025 | 3,751.5 | 3,813.5 | 3,813.5 | 3,823.5 | 3,751.5 | 8,595 |
| August 01, 2025 | 3,906.14 | 3,774.5 | 3,774.5 | 3,921.5 | 3,752.2 | 3,612 |
| July 31, 2025 | 3,998 | 3,959.5 | 3,959.5 | 4,012.5 | 3,956.5 | 7,809 |
| July 30, 2025 | 3,960.5 | 3,975.25 | 3,975.25 | 3,982.5 | 3,936 | 4,337 |
| July 29, 2025 | 3,974 | 3,922 | 3,922 | 4,006.81 | 3,922 | 2,958 |
| July 28, 2025 | 3,904 | 3,925 | 3,925 | 3,949.5 | 3,904 | 4,593 |
| July 25, 2025 | 3,875 | 3,906.5 | 3,906.5 | 3,911.41 | 3,862.36 | 3,242 |
| July 24, 2025 | 3,859 | 3,839.5 | 3,839.5 | 3,863.42 | 3,819.76 | 2,959 |
| July 23, 2025 | 3,822 | 3,839.25 | 3,839.25 | 3,846.5 | 3,819.5 | 4,532 |
| July 22, 2025 | 3,828.5 | 3,834.25 | 3,834.25 | 3,859 | 3,808.4 | 4,165 |
| July 21, 2025 | 3,880.5 | 3,853.25 | 3,853.25 | 3,883.5 | 3,853.25 | 2,794 |
| July 18, 2025 | 3,852 | 3,842.25 | 3,842.25 | 3,859 | 3,825 | 1,083 |
| July 17, 2025 | 3,814.5 | 3,830.75 | 3,830.75 | 3,832.76 | 3,776.51 | 3,612 |
| July 16, 2025 | 3,769.5 | 3,726.5 | 3,726.5 | 3,783 | 3,726.5 | 6,545 |
| July 15, 2025 | 3,769 | 3,776.75 | 3,776.75 | 3,789.38 | 3,748.58 | 9,133 |
| July 14, 2025 | 3,676 | 3,734 | 3,734 | 3,739 | 3,671 | 5,685 |
| July 11, 2025 | 3,768.5 | 3,735 | 3,735 | 3,768.5 | 3,733.45 | 6,464 |
| July 10, 2025 | 3,803.5 | 3,766.75 | 3,766.75 | 3,836.18 | 3,753 | 16,362 |
| July 09, 2025 | 3,802.5 | 3,809 | 3,809 | 3,833.91 | 3,784.5 | 5,812 |
| July 08, 2025 | 3,782.75 | 3,793 | 3,793 | 3,826.5 | 3,782.75 | 14,356 |
| July 07, 2025 | 3,867 | 3,791.5 | 3,791.5 | 3,867 | 3,778 | 1,599 |
