3,209.50
+12(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,201.75 | 3,197.5 | 3,197.25 | 3,210.25 | 3,192 | 62,304 |
| September 25, 2025 | 3,190 | 3,201.25 | 3,201.25 | 3,201.25 | 3,183.25 | 52,602 |
| September 24, 2025 | 3,198.25 | 3,199.75 | 3,199.75 | 3,210.25 | 3,194.06 | 35,074 |
| September 23, 2025 | 3,205.25 | 3,201.5 | 3,201.5 | 3,214 | 3,200.98 | 91,008 |
| September 22, 2025 | 3,196.5 | 3,196.5 | 3,196.5 | 3,200.25 | 3,186.19 | 57,630 |
| September 19, 2025 | 3,179.25 | 3,188.75 | 3,188.75 | 3,195.49 | 3,177.5 | 84,484 |
| September 18, 2025 | 3,158 | 3,177.38 | 3,177.38 | 3,180 | 3,154.75 | 40,492 |
| September 17, 2025 | 3,143 | 3,136.5 | 3,136.5 | 3,146.8 | 3,134.72 | 35,087 |
| September 16, 2025 | 3,154.77 | 3,139.75 | 3,139.75 | 3,158.75 | 3,137.23 | 91,263 |
| September 15, 2025 | 3,154 | 3,157 | 3,157 | 3,160.75 | 3,145.11 | 103,633 |
| September 12, 2025 | 3,150.75 | 3,150.13 | 3,150.13 | 3,155.75 | 3,147.75 | 108,325 |
| September 11, 2025 | 3,139 | 3,149.13 | 3,149.13 | 3,149.75 | 3,135 | 67,553 |
| September 10, 2025 | 3,136.5 | 3,131.88 | 3,131.88 | 3,140.25 | 3,129.56 | 354,057 |
| September 09, 2025 | 3,118.75 | 3,120 | 3,120 | 3,121.25 | 3,111.48 | 43,403 |
| September 08, 2025 | 3,118 | 3,123.38 | 3,123.38 | 3,125.25 | 3,114.55 | 22,128 |
| September 05, 2025 | 3,137.75 | 3,104 | 3,104 | 3,138.75 | 3,096.5 | 66,013 |
| September 04, 2025 | 3,111.59 | 3,122.25 | 3,122.25 | 3,122.58 | 3,110.78 | 64,391 |
| September 03, 2025 | 3,109.25 | 3,102.25 | 3,102.25 | 3,116.5 | 3,102.11 | 48,177 |
| September 02, 2025 | 3,098.75 | 3,090 | 3,090 | 3,112.75 | 3,090 | 33,883 |
| September 01, 2025 | 3,099.5 | 3,100.25 | 3,100.25 | 3,106.25 | 3,096 | 56,281 |
| August 29, 2025 | 3,120 | 3,098.75 | 3,098.75 | 3,122.5 | 3,098 | 56,357 |
| August 28, 2025 | 3,116.5 | 3,112.75 | 3,112.75 | 3,122.81 | 3,108.17 | 54,945 |
| August 27, 2025 | 3,113.5 | 3,115 | 3,115 | 3,121.49 | 3,111.25 | 51,722 |
| August 26, 2025 | 3,099.75 | 3,100.5 | 3,100.5 | 3,103.5 | 3,095 | 31,749 |
| August 22, 2025 | 3,088.75 | 3,115 | 3,115 | 3,118.75 | 3,088 | 50,965 |
| August 21, 2025 | 3,096.25 | 3,096.25 | 3,096.25 | 3,099 | 3,080.5 | 42,151 |
| August 20, 2025 | 3,084.25 | 3,085.13 | 3,085.13 | 3,093.75 | 3,070.5 | 76,883 |
| August 19, 2025 | 3,094 | 3,095 | 3,095 | 3,120.5 | 3,091 | 54,575 |
| August 18, 2025 | 3,093 | 3,092.88 | 3,092.88 | 3,103.5 | 3,085.99 | 27,230 |
| August 15, 2025 | 3,102.25 | 3,086.75 | 3,086.75 | 3,103.5 | 3,086.75 | 29,671 |
| August 14, 2025 | 3,082 | 3,086.75 | 3,086.75 | 3,091.6 | 3,076 | 70,510 |
| August 13, 2025 | 3,090.12 | 3,083.25 | 3,083.25 | 3,092.25 | 3,081 | 25,363 |
| August 12, 2025 | 3,078.75 | 3,082 | 3,082 | 3,085.25 | 3,067.75 | 19,109 |
| August 11, 2025 | 3,081.5 | 3,083.75 | 3,083.75 | 3,087.25 | 3,073.75 | 60,122 |
| August 08, 2025 | 3,068.25 | 3,073 | 3,073 | 3,077.75 | 3,066 | 57,668 |
| August 07, 2025 | 3,078.25 | 3,062 | 3,062 | 3,099.81 | 3,062 | 58,462 |
| August 06, 2025 | 3,076.75 | 3,074.5 | 3,074.5 | 3,080.25 | 3,063.3 | 74,545 |
| August 05, 2025 | 3,086.75 | 3,062.25 | 3,062.25 | 3,091.75 | 3,061.5 | 32,444 |
| August 04, 2025 | 3,044.25 | 3,068.75 | 3,068.75 | 3,068.75 | 3,041.75 | 86,212 |
| August 01, 2025 | 3,081.25 | 3,035.25 | 3,035.25 | 3,083 | 3,017.5 | 48,831 |
| July 31, 2025 | 3,116.25 | 3,103.75 | 3,103.75 | 3,129.56 | 3,099 | 42,408 |
| July 30, 2025 | 3,085 | 3,094.38 | 3,094.38 | 3,099.81 | 3,078.25 | 32,963 |
| July 29, 2025 | 3,096 | 3,085 | 3,085 | 3,105.75 | 3,085 | 98,175 |
| July 28, 2025 | 3,097.25 | 3,078.38 | 3,078.38 | 3,098.25 | 3,075.5 | 34,752 |
| July 25, 2025 | 3,063.25 | 3,076 | 3,076 | 3,078.68 | 3,060.75 | 54,097 |
| July 24, 2025 | 3,052.5 | 3,058.5 | 3,058.5 | 3,064.25 | 3,043.22 | 55,274 |
| July 23, 2025 | 3,050.25 | 3,047 | 3,033.04 | 3,055.5 | 3,041.25 | 52,946 |
| July 22, 2025 | 3,041.25 | 3,035.5 | 3,035.5 | 3,044.25 | 3,030 | 11,692 |
| July 21, 2025 | 3,050 | 3,048.25 | 3,048.25 | 3,052.5 | 3,039.75 | 30,035 |
| July 18, 2025 | 3,053.75 | 3,044.75 | 3,044.75 | 3,056 | 3,040.75 | 51,885 |
| July 17, 2025 | 3,042.25 | 3,046.75 | 3,046.75 | 3,047.75 | 3,035.75 | 62,828 |
| July 16, 2025 | 3,018.5 | 3,003.5 | 3,003.5 | 3,037.5 | 3,003.5 | 54,286 |
| July 15, 2025 | 3,043.75 | 3,037.75 | 3,037.75 | 3,049.5 | 3,035 | 42,577 |
| July 14, 2025 | 3,010.25 | 3,029.25 | 3,029.25 | 3,030 | 3,004.75 | 34,561 |
| July 11, 2025 | 3,013.75 | 3,015 | 3,015 | 3,020.5 | 3,000 | 52,467 |
| July 10, 2025 | 2,997.25 | 3,016.75 | 3,016.75 | 3,016.75 | 2,995.92 | 39,287 |
| July 09, 2025 | 2,985.75 | 2,998.38 | 2,998.38 | 3,007 | 2,983.75 | 42,080 |
| July 08, 2025 | 2,984 | 2,990.5 | 2,990.5 | 2,998.75 | 2,979.75 | 88,148 |
| July 07, 2025 | 2,988.75 | 2,981.5 | 2,981.5 | 2,997.25 | 2,981.5 | 48,617 |
| July 04, 2025 | 2,982.25 | 2,984 | 2,984 | 2,986.25 | 2,976.7 | 18,278 |