4,106.50
+16.25(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,109.68 | 4,106.5 | 4,106.5 | 4,113.86 | 4,101.77 | 3,932 |
| September 26, 2025 | 4,102.5 | 4,090.25 | 4,090.25 | 4,104.78 | 4,087 | 4,086 |
| September 25, 2025 | 4,080.58 | 4,090 | 4,090 | 4,094.38 | 4,078.56 | 1,000 |
| September 24, 2025 | 4,091.5 | 4,093.5 | 4,093.5 | 4,107.33 | 4,090 | 4,108 |
| September 23, 2025 | 4,104.5 | 4,101 | 4,101 | 4,113.51 | 4,100 | 3,596 |
| September 22, 2025 | 4,086.99 | 4,097.75 | 4,097.75 | 4,098.5 | 4,082.21 | 13,447 |
| September 19, 2025 | 4,075 | 4,082.75 | 4,082.75 | 4,093.33 | 4,075 | 2,233 |
| September 18, 2025 | 4,045.96 | 4,073.5 | 4,073.5 | 4,073.5 | 4,045.96 | 15,801 |
| September 17, 2025 | 4,025.5 | 4,015.5 | 4,015.5 | 4,028.5 | 4,015.5 | 2,445 |
| September 16, 2025 | 4,044.21 | 4,023 | 4,023 | 4,046.07 | 4,021.88 | 1,226 |
| September 15, 2025 | 4,037.68 | 4,046.5 | 4,046.5 | 4,050 | 4,031.09 | 2,368 |
| September 12, 2025 | 4,041.5 | 4,039.25 | 4,039.25 | 4,047.95 | 4,039.17 | 2,558 |
| September 11, 2025 | 4,025.88 | 4,038 | 4,038 | 4,038 | 4,025.69 | 1,554 |
| September 10, 2025 | 4,026.05 | 4,018 | 4,018 | 4,026.05 | 4,015.66 | 16,052 |
| September 09, 2025 | 4,003.35 | 4,001.25 | 4,001.25 | 4,003.35 | 3,992.83 | 3,031 |
| September 08, 2025 | 4,004.67 | 4,005.75 | 4,005.75 | 4,006.35 | 3,998.6 | 3,128 |
| September 05, 2025 | 4,027.5 | 3,983.75 | 3,983.75 | 4,027.5 | 3,973.5 | 3,322 |
| September 04, 2025 | 3,995.5 | 4,008 | 4,008 | 4,010 | 3,993.03 | 7,476 |
| September 03, 2025 | 3,993.5 | 3,981.75 | 3,981.75 | 3,995.03 | 3,981.75 | 3,058 |
| September 02, 2025 | 3,985.48 | 3,966 | 3,966 | 3,993.96 | 3,965.5 | 1,845 |
| September 01, 2025 | 3,975 | 3,974.5 | 3,974.5 | 3,984.4 | 3,973.05 | 3,375 |
| August 29, 2025 | 4,008.5 | 3,978.25 | 3,978.25 | 4,010.18 | 3,978.25 | 1,117 |
| August 28, 2025 | 4,005.62 | 3,995.75 | 3,995.75 | 4,007.01 | 3,995.75 | 2,911 |
| August 27, 2025 | 4,003 | 3,999.5 | 3,999.5 | 4,006.3 | 3,998.04 | 640 |
| August 26, 2025 | 3,984 | 3,980 | 3,980 | 3,987.75 | 3,978.89 | 3,728 |
| August 22, 2025 | 3,973.5 | 4,000.75 | 4,000.75 | 4,004.08 | 3,972.5 | 3,482 |
| August 21, 2025 | 3,973.64 | 3,974.5 | 3,974.5 | 3,974.5 | 3,963 | 974 |
| August 20, 2025 | 3,964 | 3,963.5 | 3,963.5 | 3,979 | 3,949.05 | 10,490 |
| August 19, 2025 | 3,972.24 | 3,977.5 | 3,977.5 | 3,983.54 | 3,972.24 | 8,539 |
| August 18, 2025 | 3,976 | 3,971.75 | 3,971.75 | 3,976 | 3,961.18 | 1,485 |
| August 15, 2025 | 3,985.5 | 3,963.75 | 3,963.75 | 3,993 | 3,963.75 | 4,336 |
| August 14, 2025 | 3,954.9 | 3,958.25 | 3,958.25 | 3,960.5 | 3,948.6 | 7,443 |
| August 13, 2025 | 3,967 | 3,956.25 | 3,956.25 | 3,967 | 3,956.25 | 1,555 |
| August 12, 2025 | 3,947 | 3,951.5 | 3,951.5 | 3,954.1 | 3,932 | 17,492 |
| August 11, 2025 | 3,952.05 | 3,953.25 | 3,953.25 | 3,955.46 | 3,940.77 | 23,007 |
| August 08, 2025 | 3,934.5 | 3,939 | 3,939 | 3,939 | 3,931.5 | 4,565 |
| August 07, 2025 | 3,946.76 | 3,927 | 3,927 | 3,969 | 3,927 | 20,316 |
| August 06, 2025 | 3,951.33 | 3,938.5 | 3,938.5 | 3,951.5 | 3,932.84 | 8,777 |
| August 05, 2025 | 3,959.53 | 3,931.5 | 3,931.5 | 3,959.53 | 3,931.5 | 6,358 |
| August 04, 2025 | 3,916 | 3,940 | 3,940 | 3,941.5 | 3,913.9 | 4,627 |
| August 01, 2025 | 3,967 | 3,897.5 | 3,897.5 | 3,967 | 3,892.5 | 6,840 |
| July 31, 2025 | 4,010.84 | 3,991.5 | 3,991.5 | 4,021.5 | 3,991.5 | 6,370 |
| July 30, 2025 | 3,968.33 | 3,979 | 3,979 | 3,987 | 3,962 | 5,375 |
| July 29, 2025 | 3,984.5 | 3,968.75 | 3,968.75 | 3,992 | 3,968.75 | 9,386 |
| July 28, 2025 | 3,983 | 3,960 | 3,960 | 3,983 | 3,959 | 5,976 |
| July 25, 2025 | 3,944.98 | 3,957.5 | 3,957.5 | 3,961 | 3,944.5 | 729 |
| July 24, 2025 | 3,925.5 | 3,935.5 | 3,935.5 | 3,935.83 | 3,924 | 2,330 |
| July 23, 2025 | 3,909.64 | 3,902 | 3,902 | 3,915.5 | 3,902 | 4,818 |
| July 22, 2025 | 3,900.6 | 3,890.5 | 3,890.5 | 3,900.6 | 3,884.03 | 11,064 |
| July 21, 2025 | 3,913.5 | 3,907 | 3,907 | 3,913.5 | 3,899.28 | 2,873 |
| July 18, 2025 | 3,922 | 3,900.75 | 3,900.75 | 3,922 | 3,900.32 | 1,640 |
| July 17, 2025 | 3,898.1 | 3,906.25 | 3,906.25 | 3,906.25 | 3,889 | 2,200 |
| July 16, 2025 | 3,872 | 3,861.25 | 3,861.25 | 3,892.24 | 3,861.25 | 4,172 |
| July 15, 2025 | 3,904.62 | 3,894 | 3,894 | 3,907.33 | 3,894 | 3,514 |
| July 14, 2025 | 3,860.85 | 3,887 | 3,887 | 3,887 | 3,859.5 | 2,922 |
| July 11, 2025 | 3,857.44 | 3,869 | 3,869 | 3,875.5 | 3,857.44 | 1,812 |
| July 10, 2025 | 3,871.5 | 3,872 | 3,872 | 3,872 | 3,848.38 | 7,069 |
| July 09, 2025 | 3,824 | 3,866 | 3,851.44 | 3,866 | 3,824 | 6,561 |
| July 08, 2025 | 3,867 | 3,853.75 | 3,839.23 | 3,867 | 3,848.66 | 3,371 |
| July 07, 2025 | 3,854.12 | 3,842.75 | 3,828.27 | 3,863.25 | 3,842.75 | 11,446 |