3,704.00
-64.5(-1.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,766 | 3,768.5 | 3,768.5 | 3,783.92 | 3,754 | 163 |
| September 25, 2025 | 3,730 | 3,757.5 | 3,757.5 | 3,758.94 | 3,726 | 2,424 |
| September 24, 2025 | 3,700 | 3,727 | 3,727 | 3,747.34 | 3,680 | 1,963 |
| September 23, 2025 | 3,637.08 | 3,675.5 | 3,675.5 | 3,675.5 | 3,622 | 1,372 |
| September 22, 2025 | 3,687 | 3,635.5 | 3,635.5 | 3,687 | 3,635.5 | 3,199 |
| September 19, 2025 | 3,702 | 3,676 | 3,676 | 3,739 | 3,675 | 361 |
| September 18, 2025 | 3,711 | 3,712.5 | 3,712.5 | 3,715 | 3,690.97 | 659 |
| September 17, 2025 | 3,680 | 3,674 | 3,674 | 3,681.95 | 3,660.55 | 2,597 |
| September 16, 2025 | 3,664 | 3,671.5 | 3,671.5 | 3,673 | 3,652.98 | 4,304 |
| September 15, 2025 | 3,701 | 3,690.94 | 3,690.94 | 3,717 | 3,685 | 4,042 |
| September 12, 2025 | 3,709 | 3,706 | 3,706 | 3,710 | 3,684 | 834 |
| September 11, 2025 | 3,709 | 3,680 | 3,680 | 3,709 | 3,672 | 1,718 |
| September 10, 2025 | 3,750 | 3,747.5 | 3,677.12 | 3,776.93 | 3,732 | 9,029 |
| September 09, 2025 | 3,733 | 3,749.5 | 3,679.09 | 3,751 | 3,715 | 2,129 |
| September 08, 2025 | 3,773.45 | 3,721 | 3,651.12 | 3,774 | 3,716 | 9,848 |
| September 05, 2025 | 3,818.5 | 3,736 | 3,736 | 3,825 | 3,736 | 929 |
| September 04, 2025 | 3,818 | 3,823.5 | 3,823.5 | 3,823.93 | 3,817.06 | 445 |
| September 03, 2025 | 3,894 | 3,814.5 | 3,814.5 | 3,894 | 3,814.5 | 861 |
| September 02, 2025 | 3,866.92 | 3,866 | 3,866 | 3,869 | 3,862.93 | 610 |
| September 01, 2025 | 3,841 | 3,844.5 | 3,844.5 | 3,874 | 3,824 | 4,928 |
| August 29, 2025 | 3,838 | 3,834.5 | 3,834.5 | 3,883 | 3,825.55 | 1,187 |
| August 28, 2025 | 3,796 | 3,800.5 | 3,800.5 | 3,820 | 3,786.07 | 5,904 |
| August 27, 2025 | 3,806 | 3,808 | 3,808 | 3,846 | 3,800.35 | 3,042 |
| August 26, 2025 | 3,831.46 | 3,778 | 3,778 | 3,831.46 | 3,778 | 3,293 |
| August 22, 2025 | 3,837 | 3,820 | 3,820 | 3,842 | 3,820 | 1,622 |
| August 21, 2025 | 3,807 | 3,819.5 | 3,819.5 | 3,823 | 3,777.19 | 3,735 |
| August 20, 2025 | 3,800 | 3,784.5 | 3,784.5 | 3,800 | 3,766 | 1,332 |
| August 19, 2025 | 3,815 | 3,774.5 | 3,774.5 | 3,815 | 3,766 | 287 |
| August 18, 2025 | 3,812 | 3,783 | 3,783 | 3,812 | 3,765 | 1,055 |
| August 15, 2025 | 3,832 | 3,799.5 | 3,799.5 | 3,832 | 3,799.5 | 1,031 |
| August 14, 2025 | 3,845 | 3,818 | 3,818 | 3,845 | 3,782 | 1,851 |
| August 13, 2025 | 3,823 | 3,784.5 | 3,784.5 | 3,823 | 3,766 | 121 |
| August 12, 2025 | 3,795 | 3,773.5 | 3,773.5 | 3,802 | 3,766 | 4,130 |
| August 11, 2025 | 3,829 | 3,809.5 | 3,809.5 | 3,856 | 3,802.05 | 961 |
| August 08, 2025 | 3,817 | 3,843.5 | 3,843.5 | 3,871 | 3,817 | 2,059 |
| August 07, 2025 | 3,911 | 3,853.5 | 3,853.5 | 3,920 | 3,853.5 | 4,429 |
| August 06, 2025 | 3,936 | 3,942.5 | 3,942.5 | 3,957.93 | 3,919 | 997 |
| August 05, 2025 | 3,963 | 3,896.5 | 3,896.5 | 3,963 | 3,896.5 | 1,680 |
| August 04, 2025 | 3,938 | 3,959.5 | 3,959.5 | 3,962 | 3,904 | 1,293 |
| August 01, 2025 | 3,993 | 3,925.5 | 3,925.5 | 4,026 | 3,911.15 | 1,617 |
| July 31, 2025 | 3,968 | 3,979.5 | 3,979.5 | 4,018 | 3,925 | 6,860 |
| July 30, 2025 | 3,977 | 3,945 | 3,945 | 3,977 | 3,942 | 201 |
| July 29, 2025 | 3,921 | 3,919.5 | 3,919.5 | 3,921 | 3,856 | 2,636 |
| July 28, 2025 | 3,889 | 3,854 | 3,854 | 3,914 | 3,849 | 4,437 |
| July 25, 2025 | 3,826.52 | 3,854 | 3,854 | 3,904 | 3,814 | 1,712 |
| July 24, 2025 | 3,818 | 3,806 | 3,806 | 3,818 | 3,763 | 926 |
| July 23, 2025 | 3,772 | 3,777.5 | 3,777.5 | 3,800 | 3,772 | 428 |
| July 22, 2025 | 3,786 | 3,774.5 | 3,774.5 | 3,797 | 3,745 | 813 |
| July 21, 2025 | 3,851 | 3,799 | 3,799 | 3,875 | 3,793.1 | 3,318 |
| July 18, 2025 | 3,793 | 3,860 | 3,860 | 3,860 | 3,793 | 1,578 |
| July 17, 2025 | 3,870 | 3,822 | 3,822 | 3,870 | 3,809 | 683 |
| July 16, 2025 | 3,856 | 3,815 | 3,815 | 3,865 | 3,815 | 1,371 |
| July 15, 2025 | 3,881 | 3,837.5 | 3,837.5 | 3,881 | 3,837.5 | 2,340 |
| July 14, 2025 | 3,851 | 3,857 | 3,857 | 3,893 | 3,834.16 | 2,986 |
| July 11, 2025 | 3,868 | 3,847.5 | 3,847.5 | 3,868 | 3,817 | 901 |
| July 10, 2025 | 3,777.14 | 3,811 | 3,811 | 3,834 | 3,777.14 | 839 |
| July 09, 2025 | 3,837 | 3,818.5 | 3,818.5 | 3,851 | 3,800 | 1,362 |
| July 08, 2025 | 3,791 | 3,826.5 | 3,826.5 | 3,835 | 3,791 | 1,323 |
| July 07, 2025 | 3,859 | 3,795.5 | 3,795.5 | 3,859 | 3,795.5 | 435 |
| July 04, 2025 | 3,828.97 | 3,807.5 | 3,807.5 | 3,831 | 3,795 | 922 |