3,506.00
-8(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,518 | 3,506 | 3,506 | 3,521 | 3,497.9 | 879 |
| September 25, 2025 | 3,516 | 3,514 | 3,514 | 3,525 | 3,507 | 508 |
| September 24, 2025 | 3,514 | 3,518.5 | 3,518.5 | 3,532 | 3,512 | 2,741 |
| September 23, 2025 | 3,520 | 3,512.5 | 3,512.5 | 3,525 | 3,509.69 | 661 |
| September 22, 2025 | 3,511 | 3,507 | 3,507 | 3,511 | 3,498 | 1,027 |
| September 19, 2025 | 3,494 | 3,500 | 3,500 | 3,504 | 3,481 | 4,931 |
| September 18, 2025 | 3,501 | 3,516 | 3,516 | 3,516 | 3,497 | 2 |
| September 17, 2025 | 3,484 | 3,479 | 3,479 | 3,485 | 3,476 | 498 |
| September 16, 2025 | 3,492 | 3,477 | 3,477 | 3,492 | 3,474.27 | 1,482 |
| September 15, 2025 | 3,487 | 3,488 | 3,488 | 3,495.29 | 3,480 | 30,897 |
| September 12, 2025 | 3,501 | 3,477.5 | 3,477.5 | 3,501 | 3,477.5 | 3,204 |
| September 11, 2025 | 3,489 | 3,503.5 | 3,503.5 | 3,503.5 | 3,489 | 3,596 |
| September 10, 2025 | 3,476 | 3,478 | 3,478 | 3,483 | 3,465.85 | 2,061 |
| September 09, 2025 | 3,451.67 | 3,451 | 3,451 | 3,451.67 | 3,440 | 6,281 |
| September 08, 2025 | 3,464.67 | 3,487.5 | 3,487.5 | 3,487.5 | 3,455 | 607 |
| September 05, 2025 | 3,435.19 | 3,414 | 3,414 | 3,435.19 | 3,414 | 890 |
| September 04, 2025 | 3,403 | 3,416.5 | 3,416.5 | 3,416.5 | 3,397 | 4,515 |
| September 03, 2025 | 3,373 | 3,376.5 | 3,376.5 | 3,381.37 | 3,373 | 7,298 |
| September 02, 2025 | 3,398.88 | 3,394.5 | 3,394.5 | 3,398.88 | 3,390.76 | 1,513 |
| September 01, 2025 | 3,401 | 3,392.5 | 3,392.5 | 3,401 | 3,392.43 | 1,231 |
| August 29, 2025 | 3,416 | 3,383.5 | 3,383.5 | 3,420 | 3,383.5 | 2,902 |
| August 28, 2025 | 3,442 | 3,429 | 3,429 | 3,445 | 3,420.56 | 3,715 |
| August 27, 2025 | 3,411 | 3,395.5 | 3,395.5 | 3,411 | 3,392 | 668 |
| August 26, 2025 | 3,405 | 3,407 | 3,407 | 3,408.76 | 3,395 | 12,998 |
| August 22, 2025 | 3,442 | 3,456.5 | 3,456.5 | 3,456.5 | 3,439 | 2,008 |
| August 21, 2025 | 3,437 | 3,431 | 3,431 | 3,437 | 3,418.49 | 1,441 |
| August 20, 2025 | 3,457 | 3,451.5 | 3,451.5 | 3,457 | 3,444 | 3,713 |
| August 19, 2025 | 3,467 | 3,464.5 | 3,464.5 | 3,479 | 3,461 | 1,958 |
| August 18, 2025 | 3,457 | 3,472.5 | 3,472.5 | 3,475 | 3,457 | 460 |
| August 15, 2025 | 3,457 | 3,453.5 | 3,453.5 | 3,471 | 3,452 | 569 |
| August 14, 2025 | 3,405 | 3,396 | 3,396 | 3,405 | 3,392 | 1,106 |
| August 13, 2025 | 3,434 | 3,413 | 3,413 | 3,437.08 | 3,410 | 1,188 |
| August 12, 2025 | 3,404 | 3,421 | 3,421 | 3,425 | 3,391 | 1,129 |
| August 11, 2025 | 3,392 | 3,395 | 3,395 | 3,398 | 3,383 | 846 |
| August 08, 2025 | 3,383 | 3,384.5 | 3,384.5 | 3,389 | 3,366 | 479 |
| August 07, 2025 | 3,372 | 3,330 | 3,330 | 3,372 | 3,330 | 314 |
| August 06, 2025 | 3,364 | 3,354.5 | 3,320.82 | 3,364 | 3,351 | 2,001 |
| August 05, 2025 | 3,353 | 3,326.5 | 3,293.1 | 3,353 | 3,326.5 | 324 |
| August 04, 2025 | 3,316.82 | 3,330.5 | 3,297.06 | 3,330.5 | 3,293 | 31 |
| August 01, 2025 | 3,311 | 3,281 | 3,281 | 3,314 | 3,270 | 3,718 |
| July 31, 2025 | 3,323 | 3,291 | 3,291 | 3,340 | 3,291 | 1,392 |
| July 30, 2025 | 3,302 | 3,293 | 3,293 | 3,302 | 3,292 | 165 |
| July 29, 2025 | 3,296 | 3,265.5 | 3,265.5 | 3,296 | 3,265.5 | 245 |
| July 28, 2025 | 3,298 | 3,267 | 3,267 | 3,298 | 3,266 | 475 |
| July 25, 2025 | 3,321 | 3,314 | 3,314 | 3,321 | 3,313 | 1,264 |
| July 24, 2025 | 3,370 | 3,345 | 3,345 | 3,370 | 3,345 | 1,409 |
| July 23, 2025 | 3,299 | 3,318.5 | 3,318.5 | 3,324 | 3,281 | 731 |
| July 22, 2025 | 3,180 | 3,186.5 | 3,186.5 | 3,195 | 3,175 | 149 |
| July 21, 2025 | 3,179.17 | 3,183.5 | 3,183.5 | 3,184 | 3,164 | 1,076 |
| July 18, 2025 | 3,169 | 3,153 | 3,153 | 3,170 | 3,153 | 781 |
| July 17, 2025 | 3,174 | 3,182 | 3,182 | 3,191 | 3,172 | 850 |
| July 16, 2025 | 3,149 | 3,140 | 3,140 | 3,159 | 3,140 | 1,602 |
| July 15, 2025 | 3,176 | 3,155.5 | 3,155.5 | 3,176 | 3,155.5 | 465 |
| July 14, 2025 | 3,172 | 3,171 | 3,171 | 3,176 | 3,156 | 1,195 |
| July 11, 2025 | 3,167 | 3,154 | 3,154 | 3,167 | 3,150 | 1,655 |
| July 10, 2025 | 3,156 | 3,167 | 3,167 | 3,167 | 3,153 | 1,045 |
| July 09, 2025 | 3,162 | 3,167.5 | 3,167.5 | 3,172 | 3,162 | 6,359 |
| July 08, 2025 | 3,167 | 3,173.5 | 3,173.5 | 3,180 | 3,167 | 1,510 |
| July 07, 2025 | 3,176 | 3,171.5 | 3,171.5 | 3,189 | 3,168 | 268 |
| July 04, 2025 | 3,205 | 3,204.5 | 3,204.5 | 3,210 | 3,199.53 | 224 |