3,490.00
+29(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,474 | 3,490 | 3,490 | 3,514.5 | 3,466 | 4.3M |
| September 25, 2025 | 3,460 | 3,461 | 3,461 | 3,474 | 3,434 | 3.21M |
| September 24, 2025 | 3,426 | 3,454 | 3,454 | 3,463 | 3,408 | 2.7M |
| September 23, 2025 | 3,491 | 3,435 | 3,435 | 3,501 | 3,435 | 3.09M |
| September 22, 2025 | 3,484 | 3,468 | 3,468 | 3,494 | 3,453 | 2.41M |
| September 19, 2025 | 3,490 | 3,481 | 3,481 | 3,526 | 3,467 | 7.43M |
| September 18, 2025 | 3,520 | 3,540 | 3,540 | 3,575 | 3,483 | 6.88M |
| September 17, 2025 | 3,440 | 3,450 | 3,450 | 3,470 | 3,437 | 4.89M |
| September 16, 2025 | 3,444 | 3,425 | 3,425 | 3,473 | 3,415.54 | 3.24M |
| September 15, 2025 | 3,452 | 3,453 | 3,453 | 3,470 | 3,435 | 4.41M |
| September 12, 2025 | 3,409 | 3,440 | 3,440 | 3,468 | 3,396 | 3.04M |
| September 11, 2025 | 3,347 | 3,396 | 3,396 | 3,397 | 3,331 | 3.2M |
| September 10, 2025 | 3,485 | 3,337 | 3,337 | 3,496.04 | 3,327.5 | 3.37M |
| September 09, 2025 | 3,485 | 3,483 | 3,483 | 3,502 | 3,481 | 2.58M |
| September 08, 2025 | 3,487 | 3,484 | 3,484 | 3,497 | 3,476 | 2.58M |
| September 05, 2025 | 3,486 | 3,482 | 3,482 | 3,503 | 3,476 | 3.61M |
| September 04, 2025 | 3,415 | 3,495 | 3,495 | 3,497 | 3,410 | 5.1M |
| September 03, 2025 | 3,397 | 3,412 | 3,412 | 3,412 | 3,369 | 3.67M |
| September 02, 2025 | 3,429 | 3,398 | 3,398 | 3,434 | 3,389 | 2.63M |
| September 01, 2025 | 3,459 | 3,427 | 3,427 | 3,462 | 3,418 | 2M |
| August 29, 2025 | 3,472 | 3,446 | 3,446 | 3,491 | 3,433 | 4.59M |
| August 28, 2025 | 3,568 | 3,495 | 3,495 | 3,569 | 3,495 | 3.17M |
| August 27, 2025 | 3,549 | 3,565 | 3,565 | 3,565 | 3,534 | 2.66M |
| August 26, 2025 | 3,405 | 3,538 | 3,538 | 3,562 | 3,405 | 6.77M |
| August 22, 2025 | 3,582 | 3,584 | 3,584 | 3,600 | 3,561 | 1.8M |
| August 21, 2025 | 3,601 | 3,600 | 3,600 | 3,611 | 3,566 | 2.13M |
| August 20, 2025 | 3,532 | 3,633 | 3,633 | 3,634 | 3,530 | 2.19M |
| August 19, 2025 | 3,537 | 3,539 | 3,539 | 3,550 | 3,513 | 3.67M |
| August 18, 2025 | 3,555 | 3,540 | 3,540 | 3,561 | 3,510 | 2.35M |
| August 15, 2025 | 3,514 | 3,525 | 3,525 | 3,534 | 3,498.05 | 3.16M |
| August 14, 2025 | 3,515 | 3,529 | 3,529 | 3,530 | 3,485.5 | 5.37M |
| August 13, 2025 | 3,549 | 3,499 | 3,499 | 3,561 | 3,496 | 6.51M |
| August 12, 2025 | 3,587 | 3,534 | 3,534 | 3,604 | 3,515 | 4.16M |
| August 11, 2025 | 3,578 | 3,583 | 3,583 | 3,619 | 3,576.5 | 3.33M |
| August 08, 2025 | 3,652 | 3,577 | 3,577 | 3,662 | 3,554 | 3.38M |
| August 07, 2025 | 3,632 | 3,666 | 3,666 | 3,691 | 3,628.93 | 2.57M |
| August 06, 2025 | 3,802 | 3,646 | 3,646 | 3,821 | 3,623 | 6.18M |
| August 05, 2025 | 3,902 | 3,818 | 3,818 | 3,905 | 3,813 | 1.35M |
| August 04, 2025 | 3,892 | 3,904 | 3,904 | 3,910 | 3,866 | 10.22M |
| August 01, 2025 | 3,921 | 3,892 | 3,892 | 3,938 | 3,885 | 2.13M |
| July 31, 2025 | 3,913 | 3,936 | 3,936 | 3,976 | 3,912 | 2.46M |
| July 30, 2025 | 3,903 | 3,907 | 3,907 | 3,921 | 3,882 | 2.11M |
| July 29, 2025 | 3,884 | 3,902 | 3,902 | 3,920 | 3,877 | 2.67M |
| July 28, 2025 | 3,939 | 3,892 | 3,892 | 3,952 | 3,882 | 2.45M |
| July 25, 2025 | 3,995 | 3,937 | 3,937 | 4,008 | 3,937 | 2.19M |
| July 24, 2025 | 3,895 | 3,972 | 3,972 | 3,972.21 | 3,838 | 4.07M |
| July 23, 2025 | 3,915 | 3,895 | 3,895 | 3,927 | 3,888 | 2.76M |
| July 22, 2025 | 3,895 | 3,880 | 3,880 | 3,917 | 3,875 | 1.83M |
| July 21, 2025 | 3,946 | 3,921 | 3,921 | 3,958 | 3,902 | 1.63M |
| July 18, 2025 | 3,996 | 3,956 | 3,956 | 4,008 | 3,954 | 2.1M |
| July 17, 2025 | 4,002 | 3,990 | 3,990 | 4,011 | 3,971 | 1.96M |
| July 16, 2025 | 3,976 | 3,989 | 3,989 | 4,011 | 3,970 | 1.45M |
| July 15, 2025 | 4,010 | 3,983 | 3,983 | 4,027 | 3,982 | 2.1M |
| July 14, 2025 | 3,972 | 4,012 | 4,012 | 4,016 | 3,947 | 1.3M |
| July 11, 2025 | 4,002 | 3,985 | 3,985 | 4,030 | 3,979 | 2.15M |
| July 10, 2025 | 3,958 | 3,992 | 3,992 | 4,005.03 | 3,953 | 2.61M |
| July 09, 2025 | 3,940 | 3,935 | 3,935 | 3,962 | 3,924 | 2.77M |
| July 08, 2025 | 3,935 | 3,949 | 3,949 | 3,958 | 3,922 | 2.29M |
| July 07, 2025 | 3,903 | 3,934 | 3,934 | 3,946 | 3,901.5 | 1.89M |
| July 04, 2025 | 3,895 | 3,899 | 3,899 | 3,917 | 3,879 | 964,172 |