3,797.50
+28(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,793 | 3,797.5 | 3,797.5 | 3,807 | 3,777 | 22,839 |
| September 25, 2025 | 3,776 | 3,769.5 | 3,769.5 | 3,780.5 | 3,762.5 | 10,206 |
| September 24, 2025 | 3,783 | 3,785.5 | 3,785.5 | 3,785.5 | 3,775.5 | 288 |
| September 23, 2025 | 3,780 | 3,788.5 | 3,788.5 | 3,794.35 | 3,772.5 | 4,691 |
| September 22, 2025 | 3,761 | 3,778 | 3,778 | 3,778 | 3,748.5 | 1,927 |
| September 19, 2025 | 3,761.5 | 3,766.5 | 3,766.5 | 3,776 | 3,761.5 | 1,853 |
| September 18, 2025 | 3,742.5 | 3,751.75 | 3,751.75 | 3,751.75 | 3,723.95 | 2,750 |
| September 17, 2025 | 3,753.5 | 3,711.5 | 3,711.5 | 3,753.5 | 3,711.5 | 1,590 |
| September 16, 2025 | 3,805 | 3,762.5 | 3,762.5 | 3,805 | 3,762.5 | 1,768 |
| September 15, 2025 | 3,797.99 | 3,798.75 | 3,798.75 | 3,800.5 | 3,797.99 | 659 |
| September 12, 2025 | 3,754 | 3,752.5 | 3,752.5 | 3,754 | 3,736 | 6,233 |
| September 11, 2025 | 3,735.5 | 3,740.5 | 3,740.5 | 3,740.5 | 3,735.5 | 464 |
| September 10, 2025 | 3,704.42 | 3,713.25 | 3,713.25 | 3,713.25 | 3,704.42 | 1,313 |
| September 09, 2025 | 3,703 | 3,715.75 | 3,715.75 | 3,722 | 3,696.5 | 5,151 |
| September 08, 2025 | 3,701.5 | 3,696 | 3,696 | 3,706 | 3,687 | 3,857 |
| September 05, 2025 | 3,729.5 | 3,688.25 | 3,688.25 | 3,729.5 | 3,688.25 | 272 |
| September 04, 2025 | 3,700.5 | 3,709.5 | 3,709.5 | 3,711 | 3,695 | 18,846 |
| September 03, 2025 | 3,725 | 3,705.5 | 3,705.5 | 3,730.5 | 3,701.5 | 1,608 |
| September 02, 2025 | 3,747 | 3,720 | 3,720 | 3,747 | 3,720 | 12,885 |
| September 01, 2025 | 3,758 | 3,738 | 3,738 | 3,758 | 3,738 | 1,056 |
| August 29, 2025 | 3,748.5 | 3,735.25 | 3,735.25 | 3,749 | 3,735.25 | 16,389 |
| August 28, 2025 | 3,743 | 3,743 | 3,743 | 3,743 | 3,743 | 0 |
| August 27, 2025 | 3,758.5 | 3,730.5 | 3,730.5 | 3,758.5 | 3,724 | 3,632 |
| August 26, 2025 | 3,788 | 3,770 | 3,770 | 3,788 | 3,770 | 2,564 |
| August 22, 2025 | 3,792 | 3,834.75 | 3,834.75 | 3,853 | 3,792 | 2,672 |
| August 21, 2025 | 3,784 | 3,796.5 | 3,796.5 | 3,796.5 | 3,784 | 39 |
| August 20, 2025 | 3,784.5 | 3,792 | 3,792 | 3,794.5 | 3,784.5 | 382 |
| August 19, 2025 | 3,770 | 3,795 | 3,795 | 3,795 | 3,770 | 2,949 |
| August 18, 2025 | 3,756 | 3,758.25 | 3,758.25 | 3,758.25 | 3,745.5 | 1,587 |
| August 15, 2025 | 3,805 | 3,775 | 3,775 | 3,805 | 3,770.08 | 287 |
| August 14, 2025 | 3,717.5 | 3,745.25 | 3,745.25 | 3,745.25 | 3,717.5 | 592 |
| August 13, 2025 | 3,714.5 | 3,720.25 | 3,720.25 | 3,720.48 | 3,714.5 | 2,079 |
| August 12, 2025 | 3,688 | 3,707 | 3,707 | 3,707 | 3,688 | 2 |
| August 11, 2025 | 3,695.5 | 3,675 | 3,675 | 3,698 | 3,669 | 2,506 |
| August 08, 2025 | 3,692.5 | 3,692.25 | 3,692.25 | 3,694 | 3,692.25 | 274 |
| August 07, 2025 | 3,667.5 | 3,665.5 | 3,665.5 | 3,678.5 | 3,665.5 | 3,653 |
| August 06, 2025 | 3,635 | 3,653 | 3,653 | 3,653 | 3,635 | 3,928 |
| August 05, 2025 | 3,622 | 3,627 | 3,627 | 3,627 | 3,612.61 | 2,852 |
| August 04, 2025 | 3,592 | 3,618.25 | 3,618.25 | 3,622.5 | 3,592 | 2,252 |
| August 01, 2025 | 3,616.5 | 3,556.5 | 3,556.5 | 3,616.5 | 3,556.5 | 1,417 |
| July 31, 2025 | 3,658.36 | 3,613 | 3,613 | 3,658.36 | 3,613 | 105 |
| July 30, 2025 | 3,637.5 | 3,675.5 | 3,675.5 | 3,675.5 | 3,637.5 | 2,563 |
| July 29, 2025 | 3,648.5 | 3,648.5 | 3,648.5 | 3,648.5 | 3,648.5 | 0 |
| July 28, 2025 | 3,656.5 | 3,606.75 | 3,606.75 | 3,656.5 | 3,606.75 | 85 |
| July 25, 2025 | 3,626 | 3,637.75 | 3,637.75 | 3,637.75 | 3,613.5 | 330 |
| July 24, 2025 | 3,607 | 3,612 | 3,612 | 3,612 | 3,607 | 6 |
| July 23, 2025 | 3,597.17 | 3,597.5 | 3,597.5 | 3,607 | 3,596 | 24,624 |
| July 22, 2025 | 3,565 | 3,565 | 3,565 | 3,565 | 3,565 | 0 |
| July 21, 2025 | 3,536.5 | 3,558.5 | 3,558.5 | 3,558.5 | 3,536.5 | 8 |
| July 18, 2025 | 3,559 | 3,557.75 | 3,557.75 | 3,559 | 3,550 | 12 |
| July 17, 2025 | 3,531 | 3,531 | 3,531 | 3,531 | 3,531 | 0 |
| July 16, 2025 | 3,538 | 3,522 | 3,522 | 3,542 | 3,522 | 14 |
| July 15, 2025 | 3,527.25 | 3,527.25 | 3,527.25 | 3,527.25 | 3,527.25 | 0 |
| July 14, 2025 | 3,555.25 | 3,555.25 | 3,555.25 | 3,555.25 | 3,555.25 | 0 |
| July 11, 2025 | 3,538.75 | 3,538.75 | 3,538.75 | 3,538.75 | 3,538.75 | 0 |
| July 10, 2025 | 3,597 | 3,556.75 | 3,556.75 | 3,597 | 3,556.75 | 6,628 |
| July 09, 2025 | 3,571.5 | 3,579.5 | 3,579.5 | 3,579.5 | 3,571.5 | 1,181 |
| July 08, 2025 | 3,513.5 | 3,527.5 | 3,527.5 | 3,531 | 3,513.5 | 2,018 |
| July 07, 2025 | 3,486.14 | 3,497 | 3,497 | 3,497 | 3,486.14 | 208 |
| July 04, 2025 | 3,484 | 3,487 | 3,487 | 3,487 | 3,484 | 58 |