4,025.00
+3(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,964 | 4,022 | 4,022 | 4,058 | 3,947 | 1.82M |
| September 25, 2025 | 3,870 | 3,947 | 3,947 | 3,977 | 3,799.5 | 1.75M |
| September 24, 2025 | 3,955 | 3,871 | 3,871 | 3,958 | 3,871 | 902,984 |
| September 23, 2025 | 3,936 | 3,935 | 3,935 | 4,003.01 | 3,930 | 821,201 |
| September 22, 2025 | 3,887 | 3,930 | 3,930 | 3,941 | 3,875.08 | 1.8M |
| September 19, 2025 | 3,926 | 3,878 | 3,878 | 3,931 | 3,862 | 3.41M |
| September 18, 2025 | 3,864 | 3,908 | 3,908 | 3,937 | 3,863 | 1.93M |
| September 17, 2025 | 3,803 | 3,831 | 3,831 | 3,850 | 3,774.4 | 1.26M |
| September 16, 2025 | 3,870 | 3,784 | 3,784 | 3,876 | 3,783 | 691,258 |
| September 15, 2025 | 3,845 | 3,862 | 3,862 | 3,868.4 | 3,815.8 | 1.31M |
| September 12, 2025 | 3,864 | 3,809 | 3,809 | 3,875.16 | 3,809 | 1.4M |
| September 11, 2025 | 3,809 | 3,853 | 3,853 | 3,868 | 3,803 | 3.89M |
| September 10, 2025 | 3,920 | 3,811 | 3,811 | 3,945 | 3,811 | 1.75M |
| September 09, 2025 | 4,002 | 3,923 | 3,923 | 4,002 | 3,923 | 863,459 |
| September 08, 2025 | 3,926 | 3,980 | 3,980 | 3,988 | 3,912 | 805,410 |
| September 05, 2025 | 3,929 | 3,922 | 3,922 | 3,948 | 3,897 | 755,077 |
| September 04, 2025 | 3,904 | 3,908 | 3,908 | 3,920 | 3,878 | 1M |
| September 03, 2025 | 3,901 | 3,905 | 3,905 | 3,905 | 3,856 | 2.4M |
| September 02, 2025 | 3,958 | 3,887 | 3,887 | 3,967 | 3,854 | 1.18M |
| September 01, 2025 | 4,003 | 3,962 | 3,962 | 4,023 | 3,920 | 612,813 |
| August 29, 2025 | 4,033 | 4,019 | 4,019 | 4,050 | 4,014 | 1.15M |
| August 28, 2025 | 4,098 | 4,039 | 4,039 | 4,109 | 4,039 | 1.1M |
| August 27, 2025 | 4,123 | 4,095 | 4,095 | 4,123 | 4,080 | 1.97M |
| August 26, 2025 | 4,099 | 4,100 | 4,100 | 4,100.5 | 4,048 | 1.97M |
| August 22, 2025 | 4,083 | 4,110 | 4,110 | 4,133 | 4,056 | 724,799 |
| August 21, 2025 | 4,092 | 4,075 | 4,075 | 4,104 | 4,046 | 539,533 |
| August 20, 2025 | 4,038 | 4,091 | 4,091 | 4,102 | 4,028.99 | 1.63M |
| August 19, 2025 | 4,019 | 4,038 | 4,038 | 4,038 | 3,984 | 2.97M |
| August 18, 2025 | 3,984 | 4,010 | 4,010 | 4,013 | 3,956 | 3.43M |
| August 15, 2025 | 4,099 | 3,971 | 3,971 | 4,110 | 3,948 | 1.21M |
| August 14, 2025 | 4,102 | 4,067 | 4,067 | 4,109 | 4,042 | 1.67M |
| August 13, 2025 | 4,105 | 4,085 | 4,085 | 4,108 | 4,080 | 779,764 |
| August 12, 2025 | 4,128 | 4,088 | 4,088 | 4,162 | 4,081 | 535,560 |
| August 11, 2025 | 4,086 | 4,109 | 4,109 | 4,123 | 4,086 | 1.21M |
| August 08, 2025 | 4,070 | 4,075 | 4,075 | 4,093 | 4,019 | 2.05M |
| August 07, 2025 | 4,082 | 4,039 | 4,039 | 4,095 | 4,000 | 1.9M |
| August 06, 2025 | 4,069 | 4,079 | 4,079 | 4,080 | 4,045 | 1.97M |
| August 05, 2025 | 4,121 | 4,029 | 4,029 | 4,123 | 4,004 | 1.13M |
| August 04, 2025 | 4,115 | 4,113 | 4,113 | 4,151 | 4,088 | 757,619 |
| August 01, 2025 | 4,134 | 4,131 | 4,131 | 4,150 | 4,110 | 1.48M |
| July 31, 2025 | 4,163 | 4,151 | 4,151 | 4,210 | 4,147 | 996,190 |
| July 30, 2025 | 4,133 | 4,150 | 4,150 | 4,150.21 | 4,112 | 1.04M |
| July 29, 2025 | 4,110 | 4,138 | 4,138 | 4,195 | 4,099 | 962,084 |
| July 28, 2025 | 4,158 | 4,112 | 4,112 | 4,185 | 4,091 | 624,918 |
| July 25, 2025 | 4,286 | 4,144 | 4,144 | 4,292 | 4,144 | 1.4M |
| July 24, 2025 | 4,317 | 4,264 | 4,264 | 4,342 | 4,218 | 1.55M |
| July 23, 2025 | 4,326 | 4,344 | 4,344 | 4,364 | 4,297 | 2.22M |
| July 22, 2025 | 4,349 | 4,281 | 4,281 | 4,366 | 4,262 | 1.56M |
| July 21, 2025 | 4,333 | 4,349 | 4,349 | 4,363 | 4,307 | 759,870 |
| July 18, 2025 | 4,281 | 4,340 | 4,340 | 4,340 | 4,266 | 1.42M |
| July 17, 2025 | 4,229 | 4,244 | 4,244 | 4,261 | 4,198 | 708,240 |
| July 16, 2025 | 4,144 | 4,210 | 4,210 | 4,240 | 4,128 | 650,942 |
| July 15, 2025 | 4,197 | 4,150 | 4,150 | 4,213.2 | 4,131 | 3.26M |
| July 14, 2025 | 4,158 | 4,197 | 4,197 | 4,203 | 4,140 | 453,806 |
| July 11, 2025 | 4,222 | 4,185 | 4,185 | 4,222 | 4,147 | 4.09M |
| July 10, 2025 | 4,208 | 4,205 | 4,205 | 4,240 | 4,180 | 1.01M |
| July 09, 2025 | 4,227 | 4,176 | 4,176 | 4,238 | 4,135 | 643,186 |
| July 08, 2025 | 4,155 | 4,200 | 4,200 | 4,222 | 4,136 | 1.49M |
| July 07, 2025 | 4,050 | 4,176 | 4,176 | 4,190 | 4,044 | 1.78M |
| July 04, 2025 | 4,055 | 4,042 | 4,042 | 4,062 | 4,028 | 265,952 |