4,059.00
+10(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,059 | 4,059 | 4,059 | 4,071 | 4,050.04 | 11,739 |
| September 25, 2025 | 4,043 | 4,049 | 4,049 | 4,056 | 4,031 | 115,157 |
| September 24, 2025 | 4,038 | 4,042 | 4,042 | 4,049.5 | 4,031 | 20,092 |
| September 23, 2025 | 4,031 | 4,046 | 4,046 | 4,055.95 | 4,027 | 19,176 |
| September 22, 2025 | 4,030 | 4,023 | 4,023 | 4,030 | 4,012 | 34,021 |
| September 19, 2025 | 4,026 | 4,027 | 4,027 | 4,044 | 4,026 | 16,762 |
| September 18, 2025 | 3,988 | 4,030.5 | 4,030.5 | 4,032 | 3,986 | 25,056 |
| September 17, 2025 | 3,973 | 3,971 | 3,971 | 3,973.97 | 3,956 | 24,535 |
| September 16, 2025 | 3,979 | 3,957 | 3,957 | 3,984 | 3,955.64 | 28,628 |
| September 15, 2025 | 3,986 | 3,980 | 3,980 | 3,992 | 3,974 | 18,244 |
| September 12, 2025 | 3,990 | 3,979 | 3,979 | 3,992 | 3,975 | 26,693 |
| September 11, 2025 | 3,968 | 3,993.5 | 3,993.5 | 3,995.73 | 3,962 | 9,503 |
| September 10, 2025 | 3,959 | 3,949 | 3,949 | 3,964 | 3,947 | 29,055 |
| September 09, 2025 | 3,945 | 3,953 | 3,953 | 3,953 | 3,933 | 17,843 |
| September 08, 2025 | 3,958.1 | 3,953 | 3,953 | 3,964 | 3,937 | 54,273 |
| September 05, 2025 | 3,957 | 3,931 | 3,931 | 3,957 | 3,924.38 | 13,026 |
| September 04, 2025 | 3,911 | 3,933 | 3,933 | 3,933 | 3,908 | 23,762 |
| September 03, 2025 | 3,913 | 3,898 | 3,898 | 3,921.65 | 3,898 | 21,184 |
| September 02, 2025 | 3,914 | 3,907 | 3,907 | 3,925 | 3,900 | 38,240 |
| September 01, 2025 | 3,915 | 3,913 | 3,913 | 3,923 | 3,907.86 | 23,585 |
| August 29, 2025 | 3,922 | 3,906 | 3,906 | 3,926 | 3,906 | 24,885 |
| August 28, 2025 | 3,931 | 3,919 | 3,919 | 3,939 | 3,915 | 40,578 |
| August 27, 2025 | 3,925 | 3,913 | 3,913 | 3,927 | 3,904 | 16,220 |
| August 26, 2025 | 3,920 | 3,915 | 3,915 | 3,925 | 3,909 | 45,310 |
| August 22, 2025 | 3,923.83 | 3,959 | 3,959 | 3,973 | 3,923 | 49,986 |
| August 21, 2025 | 3,923 | 3,918.5 | 3,918.5 | 3,924 | 3,880 | 16,079 |
| August 20, 2025 | 3,920 | 3,922 | 3,922 | 3,927.31 | 3,911 | 15,188 |
| August 19, 2025 | 3,915 | 3,928 | 3,928 | 3,936 | 3,902 | 38,271 |
| August 18, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,878 | 8,586 |
| August 15, 2025 | 3,912.85 | 3,890 | 3,890 | 3,912.85 | 3,882 | 34,050 |
| August 14, 2025 | 3,859 | 3,867 | 3,867 | 3,874 | 3,856 | 48,176 |
| August 13, 2025 | 3,869 | 3,865 | 3,865 | 3,869 | 3,857.34 | 11,657 |
| August 12, 2025 | 3,844 | 3,863 | 3,863 | 3,951 | 3,829.6 | 16,439 |
| August 11, 2025 | 3,860 | 3,835 | 3,835 | 3,860 | 3,825 | 36,876 |
| August 08, 2025 | 3,802 | 3,824 | 3,824 | 3,825 | 3,797 | 38,431 |
| August 07, 2025 | 3,791.94 | 3,772 | 3,772 | 3,816 | 3,772 | 38,934 |
| August 06, 2025 | 3,794.35 | 3,785 | 3,785 | 3,797 | 3,777.78 | 14,761 |
| August 05, 2025 | 3,782 | 3,769 | 3,769 | 3,790 | 3,766 | 24,903 |
| August 04, 2025 | 3,769 | 3,763 | 3,763 | 3,769 | 3,739 | 16,358 |
| August 01, 2025 | 3,770 | 3,726 | 3,726 | 3,771 | 3,708 | 21,505 |
| July 31, 2025 | 3,793 | 3,774 | 3,774 | 3,801 | 3,773 | 35,231 |
| July 30, 2025 | 3,813 | 3,792 | 3,792 | 3,813 | 3,778 | 10,968 |
| July 29, 2025 | 3,786 | 3,782 | 3,782 | 3,800 | 3,782 | 25,425 |
| July 28, 2025 | 3,814 | 3,774 | 3,774 | 3,816 | 3,766.14 | 13,364 |
| July 25, 2025 | 3,782 | 3,787 | 3,787 | 3,791 | 3,775.28 | 13,039 |
| July 24, 2025 | 3,796.8 | 3,794 | 3,794 | 3,804 | 3,786.03 | 9,980 |
| July 23, 2025 | 3,766 | 3,773 | 3,773 | 3,780 | 3,761.84 | 11,553 |
| July 22, 2025 | 3,714 | 3,721 | 3,721 | 3,724 | 3,707 | 16,316 |
| July 21, 2025 | 3,714.67 | 3,719 | 3,719 | 3,720 | 3,702 | 48,002 |
| July 18, 2025 | 3,713 | 3,706 | 3,706 | 3,714 | 3,699.49 | 14,658 |
| July 17, 2025 | 3,711 | 3,706 | 3,706 | 3,711 | 3,693 | 12,476 |
| July 16, 2025 | 3,695 | 3,682.5 | 3,682.5 | 3,711 | 3,679 | 10,182 |
| July 15, 2025 | 3,731 | 3,712 | 3,712 | 3,736 | 3,712 | 14,815 |
| July 14, 2025 | 3,715 | 3,726 | 3,726 | 3,726 | 3,707 | 10,782 |
| July 11, 2025 | 3,734 | 3,718 | 3,718 | 3,737 | 3,710.9 | 26,399 |
| July 10, 2025 | 3,717 | 3,738 | 3,738 | 3,740 | 3,713 | 28,108 |
| July 09, 2025 | 3,709 | 3,716 | 3,716 | 3,730 | 3,709 | 26,720 |
| July 08, 2025 | 3,681 | 3,712 | 3,712 | 3,721 | 3,677 | 40,576 |
| July 07, 2025 | 3,698 | 3,680 | 3,680 | 3,708 | 3,680 | 8,169 |
| July 04, 2025 | 3,700 | 3,697 | 3,697 | 3,700 | 3,686 | 100,556 |