3,674.00
+3.5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,671 | 3,670.5 | 3,670.5 | 3,673.79 | 3,669.66 | 3,092 |
| September 25, 2025 | 3,698 | 3,670 | 3,670 | 3,698 | 3,670 | 2,707 |
| September 24, 2025 | 3,674.27 | 3,674.75 | 3,674.75 | 3,676.51 | 3,672.49 | 2,594 |
| September 23, 2025 | 3,673.68 | 3,674 | 3,674 | 3,675.5 | 3,652 | 3,055 |
| September 22, 2025 | 3,675.19 | 3,672 | 3,672 | 3,678 | 3,670.99 | 6,603 |
| September 19, 2025 | 3,675 | 3,673 | 3,673 | 3,688.38 | 3,664.5 | 4,338 |
| September 18, 2025 | 3,673 | 3,674.75 | 3,674.75 | 3,678.5 | 3,673 | 2,730 |
| September 17, 2025 | 3,678 | 3,674.25 | 3,674.25 | 3,690.77 | 3,672.5 | 10,474 |
| September 16, 2025 | 3,670.5 | 3,671 | 3,671 | 3,679.5 | 3,669 | 4,497 |
| September 15, 2025 | 3,670.5 | 3,673.25 | 3,673.25 | 3,676.5 | 3,666 | 5,946 |
| September 12, 2025 | 3,674 | 3,670.5 | 3,670.5 | 3,685.2 | 3,668 | 1,105 |
| September 11, 2025 | 3,677 | 3,679.5 | 3,679.5 | 3,706.5 | 3,634 | 8,089 |
| September 10, 2025 | 3,718 | 3,716 | 3,678.23 | 3,718 | 3,694.07 | 3,527 |
| September 09, 2025 | 3,716.5 | 3,711.25 | 3,673.53 | 3,716.5 | 3,710.34 | 651 |
| September 08, 2025 | 3,710.4 | 3,712.5 | 3,674.77 | 3,724.68 | 3,706.08 | 3,040 |
| September 05, 2025 | 3,707.45 | 3,694 | 3,694 | 3,713.38 | 3,694 | 4,858 |
| September 04, 2025 | 3,709.5 | 3,705.5 | 3,705.5 | 3,709.5 | 3,698.5 | 2,180 |
| September 03, 2025 | 3,684 | 3,705 | 3,705 | 3,707.25 | 3,677 | 9,432 |
| September 02, 2025 | 3,706.5 | 3,699 | 3,699 | 3,706.5 | 3,681.28 | 17,219 |
| September 01, 2025 | 3,703.89 | 3,702.25 | 3,702.25 | 3,709 | 3,702 | 5,006 |
| August 29, 2025 | 3,710.5 | 3,709 | 3,709 | 3,710.5 | 3,702.66 | 2,346 |
| August 28, 2025 | 3,708 | 3,704.25 | 3,704.25 | 3,708.5 | 3,700 | 2,834 |
| August 27, 2025 | 3,703 | 3,707 | 3,707 | 3,709 | 3,699.05 | 4,837 |
| August 26, 2025 | 3,699.3 | 3,705 | 3,705 | 3,708.5 | 3,697.71 | 8,247 |
| August 22, 2025 | 3,701 | 3,703.25 | 3,703.25 | 3,711.99 | 3,694.5 | 3,429 |
| August 21, 2025 | 3,701 | 3,697.5 | 3,697.5 | 3,706 | 3,697.5 | 2,622 |
| August 20, 2025 | 3,698.17 | 3,702 | 3,702 | 3,702.76 | 3,697.32 | 6,983 |
| August 19, 2025 | 3,703 | 3,696.5 | 3,696.5 | 3,707 | 3,696.44 | 11,121 |
| August 18, 2025 | 3,708 | 3,696.25 | 3,696.25 | 3,708 | 3,695.5 | 1,211 |
| August 15, 2025 | 3,702.5 | 3,701.5 | 3,701.5 | 3,705 | 3,699.32 | 8,264 |
| August 14, 2025 | 3,708.5 | 3,704.5 | 3,704.5 | 3,708.5 | 3,702 | 3,415 |
| August 13, 2025 | 3,705 | 3,705.5 | 3,705.5 | 3,707 | 3,703 | 2,206 |
| August 12, 2025 | 3,705.5 | 3,705 | 3,705 | 3,705.5 | 3,699.5 | 2,484 |
| August 11, 2025 | 3,703.96 | 3,706.5 | 3,706.5 | 3,726.5 | 3,698 | 4,811 |
| August 08, 2025 | 3,703.5 | 3,702.25 | 3,702.25 | 3,704.5 | 3,701.17 | 3,726 |
| August 07, 2025 | 3,710.5 | 3,707.5 | 3,707.5 | 3,710.5 | 3,702.5 | 9,309 |
| August 06, 2025 | 3,710 | 3,708.5 | 3,708.5 | 3,711.06 | 3,706 | 6,453 |
| August 05, 2025 | 3,713.5 | 3,703 | 3,703 | 3,713.5 | 3,703 | 1,856 |
| August 04, 2025 | 3,710 | 3,706 | 3,706 | 3,711.55 | 3,706 | 34,815 |
| August 01, 2025 | 3,695.5 | 3,710.14 | 3,710.14 | 3,710.14 | 3,695.5 | 3,333 |
| July 31, 2025 | 3,708 | 3,702.25 | 3,702.25 | 3,708 | 3,699.42 | 6,578 |
| July 30, 2025 | 3,702.5 | 3,699.75 | 3,699.75 | 3,702.5 | 3,697.8 | 5,499 |
| July 29, 2025 | 3,697.5 | 3,700.5 | 3,700.5 | 3,700.5 | 3,693.24 | 20,022 |
| July 28, 2025 | 3,699.5 | 3,697 | 3,697 | 3,705 | 3,691.78 | 6,021 |
| July 25, 2025 | 3,698.4 | 3,696.75 | 3,696.75 | 3,700.5 | 3,694.74 | 41,096 |
| July 24, 2025 | 3,696.08 | 3,702 | 3,702 | 3,702 | 3,695.5 | 12,919 |
| July 23, 2025 | 3,695.09 | 3,697 | 3,697 | 3,699.1 | 3,695.06 | 3,668 |
| July 22, 2025 | 3,703.5 | 3,698.75 | 3,698.75 | 3,703.5 | 3,692.9 | 4,254 |
| July 21, 2025 | 3,696 | 3,695.5 | 3,695.5 | 3,698.87 | 3,690.5 | 12,447 |
| July 18, 2025 | 3,694 | 3,692.5 | 3,692.5 | 3,696 | 3,689 | 1,664 |
| July 17, 2025 | 3,691.45 | 3,698 | 3,698 | 3,698 | 3,690.5 | 16,840 |
| July 16, 2025 | 3,695.4 | 3,689 | 3,689 | 3,695.5 | 3,689 | 2,811 |
| July 15, 2025 | 3,703 | 3,693.5 | 3,693.5 | 3,703 | 3,691.5 | 1,470 |
| July 14, 2025 | 3,693.42 | 3,692 | 3,692 | 3,703.5 | 3,691.5 | 7,900 |
| July 11, 2025 | 3,689 | 3,689 | 3,689 | 3,700 | 3,689 | 10,665 |
| July 10, 2025 | 3,691.8 | 3,692.25 | 3,692.25 | 3,696 | 3,689.8 | 2,820 |
| July 09, 2025 | 3,696 | 3,692.5 | 3,692.5 | 3,696.5 | 3,688.53 | 2,106 |
| July 08, 2025 | 3,694.5 | 3,689.5 | 3,689.5 | 3,695.5 | 3,688 | 2,805 |
| July 07, 2025 | 3,687 | 3,690.75 | 3,690.75 | 3,703.5 | 3,687 | 2,561 |
| July 04, 2025 | 3,701.5 | 3,688 | 3,688 | 3,701.5 | 3,688 | 13,333 |