4,103.00
+1(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,097 | 4,103 | 4,103 | 4,118 | 4,093 | 10,555 |
| September 25, 2025 | 4,100 | 4,102 | 4,102 | 4,110 | 4,085.17 | 14,782 |
| September 24, 2025 | 4,082 | 4,108 | 4,108 | 4,117 | 4,082 | 14,355 |
| September 23, 2025 | 4,090 | 4,099 | 4,099 | 4,112 | 4,080 | 26,244 |
| September 22, 2025 | 4,084 | 4,090 | 4,090 | 4,102 | 4,072 | 28,387 |
| September 19, 2025 | 4,059 | 4,067.5 | 4,067.5 | 4,088 | 4,055 | 20,333 |
| September 18, 2025 | 4,033 | 4,061 | 4,061 | 4,100 | 4,019 | 35,185 |
| September 17, 2025 | 4,002 | 3,995 | 3,995 | 4,007 | 3,993 | 9,579 |
| September 16, 2025 | 4,007 | 3,997 | 3,997 | 4,015 | 3,987 | 3,827 |
| September 15, 2025 | 4,002 | 4,008 | 4,008 | 4,015 | 3,986 | 4,939 |
| September 12, 2025 | 3,984 | 3,992 | 3,992 | 3,998 | 3,973 | 24,334 |
| September 11, 2025 | 3,957 | 3,974.5 | 3,974.5 | 3,974.5 | 3,945 | 14,024 |
| September 10, 2025 | 3,950 | 3,944 | 3,944 | 3,966 | 3,940 | 19,341 |
| September 09, 2025 | 3,942 | 3,941.5 | 3,941.5 | 3,947 | 3,932 | 5,602 |
| September 08, 2025 | 3,944 | 3,945 | 3,945 | 3,961 | 3,931 | 7,757 |
| September 05, 2025 | 3,956 | 3,921.5 | 3,921.5 | 4,001 | 3,900 | 16,435 |
| September 04, 2025 | 3,930 | 3,941.5 | 3,941.5 | 3,944 | 3,920 | 20,160 |
| September 03, 2025 | 3,945 | 3,929 | 3,929 | 3,959 | 3,929 | 27,208 |
| September 02, 2025 | 3,933 | 3,931 | 3,931 | 3,956 | 3,926 | 11,473 |
| September 01, 2025 | 3,937 | 3,935 | 3,935 | 3,949 | 3,929 | 23,515 |
| August 29, 2025 | 3,962 | 3,936 | 3,936 | 3,969 | 3,933 | 11,487 |
| August 28, 2025 | 3,958 | 3,946 | 3,946 | 3,972 | 3,945 | 4,684 |
| August 27, 2025 | 3,948 | 3,951 | 3,951 | 3,962 | 3,945 | 25,759 |
| August 26, 2025 | 3,934 | 3,929.5 | 3,929.5 | 3,948 | 3,929.5 | 24,458 |
| August 22, 2025 | 3,918 | 3,956 | 3,956 | 3,966.95 | 3,915 | 3,471 |
| August 21, 2025 | 3,924 | 3,923.5 | 3,923.5 | 3,929 | 3,907 | 8,147 |
| August 20, 2025 | 3,910 | 3,914.5 | 3,914.5 | 3,926 | 3,899 | 18,363 |
| August 19, 2025 | 3,923 | 3,927.5 | 3,927.5 | 3,942 | 3,913 | 8,251 |
| August 18, 2025 | 3,919 | 3,921 | 3,921 | 3,934 | 3,904 | 8,366 |
| August 15, 2025 | 3,926 | 3,916 | 3,916 | 3,937 | 3,911 | 3,858 |
| August 14, 2025 | 3,920 | 3,911 | 3,911 | 3,926 | 3,907 | 5,448 |
| August 13, 2025 | 3,936 | 3,924.5 | 3,924.5 | 3,938 | 3,920 | 4,023 |
| August 12, 2025 | 3,892 | 3,924 | 3,924 | 3,928 | 3,892 | 13,467 |
| August 11, 2025 | 3,924 | 3,931 | 3,931 | 3,939 | 3,917 | 15,302 |
| August 08, 2025 | 3,904 | 3,914 | 3,914 | 3,927 | 3,898 | 12,525 |
| August 07, 2025 | 3,919 | 3,897.5 | 3,897.5 | 3,943 | 3,862 | 9,252 |
| August 06, 2025 | 3,937 | 3,913 | 3,913 | 3,944 | 3,904 | 5,796 |
| August 05, 2025 | 3,957 | 3,923 | 3,923 | 3,959 | 3,919 | 11,629 |
| August 04, 2025 | 3,909 | 3,936 | 3,936 | 3,954 | 3,903 | 10,263 |
| August 01, 2025 | 3,955 | 3,895 | 3,895 | 3,974 | 3,881 | 24,778 |
| July 31, 2025 | 4,027 | 3,973 | 3,973 | 4,033 | 3,970 | 8,209 |
| July 30, 2025 | 3,977 | 3,972.5 | 3,972.5 | 3,996 | 3,965 | 4,972 |
| July 29, 2025 | 3,981 | 3,968 | 3,968 | 3,993 | 3,968 | 17,764 |
| July 28, 2025 | 3,980 | 3,966 | 3,966 | 3,986 | 3,953 | 15,879 |
| July 25, 2025 | 3,936 | 3,952 | 3,952 | 3,954.13 | 3,930 | 5,978 |
| July 24, 2025 | 3,918 | 3,924 | 3,924 | 3,976 | 3,911 | 7,820 |
| July 23, 2025 | 3,919 | 3,911 | 3,911 | 3,926 | 3,909 | 7,115 |
| July 22, 2025 | 3,894 | 3,895 | 3,895 | 3,902 | 3,882 | 14,177 |
| July 21, 2025 | 3,904 | 3,901 | 3,901 | 3,927 | 3,892 | 25,698 |
| July 18, 2025 | 3,915 | 3,903 | 3,903 | 3,924 | 3,899 | 11,921 |
| July 17, 2025 | 3,900 | 3,906 | 3,906 | 3,915 | 3,886 | 12,837 |
| July 16, 2025 | 3,866 | 3,852 | 3,852 | 3,897 | 3,852 | 5,980 |
| July 15, 2025 | 3,905 | 3,901 | 3,901 | 3,926 | 3,896 | 8,125 |
| July 14, 2025 | 3,882 | 3,893.5 | 3,893.5 | 3,895 | 3,877 | 8,165 |
| July 11, 2025 | 3,883 | 3,883.5 | 3,883.5 | 3,892 | 3,863 | 7,114 |
| July 10, 2025 | 3,853 | 3,887 | 3,887 | 3,898 | 3,853 | 7,741 |
| July 09, 2025 | 3,848 | 3,854.5 | 3,854.5 | 3,873 | 3,845 | 2,959 |
| July 08, 2025 | 3,834 | 3,857 | 3,857 | 3,866 | 3,826 | 2,369 |
| July 07, 2025 | 3,837 | 3,823 | 3,823 | 3,863 | 3,823 | 6,981 |
| July 04, 2025 | 3,840 | 3,844 | 3,844 | 3,846 | 3,830 | 2,493 |