3,320.50
+13.5(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,321 | 3,307 | 3,307 | 3,325 | 3,304.1 | 47,665 |
| September 25, 2025 | 3,298.5 | 3,312 | 3,312 | 3,318.5 | 3,296.8 | 22,613 |
| September 24, 2025 | 3,312.5 | 3,309.25 | 3,309.25 | 3,317.93 | 3,309.25 | 21,980 |
| September 23, 2025 | 3,317.24 | 3,314.5 | 3,314.5 | 3,318.18 | 3,312.86 | 8,661 |
| September 22, 2025 | 3,297.5 | 3,306.5 | 3,306.5 | 3,306.5 | 3,290 | 5,652 |
| September 19, 2025 | 3,279 | 3,289 | 3,289 | 3,297 | 3,278.5 | 13,647 |
| September 18, 2025 | 3,253.5 | 3,272.5 | 3,272.5 | 3,273 | 3,248 | 31,408 |
| September 17, 2025 | 3,227.5 | 3,221.5 | 3,221.5 | 3,230.5 | 3,220.64 | 5,317 |
| September 16, 2025 | 3,238 | 3,226.5 | 3,226.5 | 3,243 | 3,224.13 | 2,920 |
| September 15, 2025 | 3,242 | 3,240.5 | 3,240.5 | 3,242.85 | 3,231 | 25,187 |
| September 12, 2025 | 3,236.5 | 3,242.75 | 3,242.75 | 3,242.75 | 3,235.5 | 4,037 |
| September 11, 2025 | 3,220.5 | 3,231.25 | 3,231.25 | 3,231.25 | 3,220 | 5,550 |
| September 10, 2025 | 3,220.5 | 3,207 | 3,207 | 3,225.7 | 3,207 | 15,655 |
| September 09, 2025 | 3,203.33 | 3,208 | 3,208 | 3,209.21 | 3,197.07 | 1,792 |
| September 08, 2025 | 3,207 | 3,201.9 | 3,201.9 | 3,210 | 3,201.37 | 1,578 |
| September 05, 2025 | 3,231 | 3,195.5 | 3,195.5 | 3,231 | 3,195.5 | 18,913 |
| September 04, 2025 | 3,223.5 | 3,231.25 | 3,231.25 | 3,232 | 3,219.53 | 3,053 |
| September 03, 2025 | 3,224.5 | 3,210 | 3,210 | 3,224.5 | 3,210 | 5,478 |
| September 02, 2025 | 3,197.32 | 3,187.5 | 3,187.5 | 3,215.78 | 3,187.5 | 1,018 |
| September 01, 2025 | 3,199.5 | 3,198.75 | 3,198.75 | 3,204 | 3,198.26 | 2,300 |
| August 29, 2025 | 3,223.15 | 3,201.25 | 3,201.25 | 3,224.61 | 3,198.5 | 9,252 |
| August 28, 2025 | 3,215.5 | 3,206.25 | 3,206.25 | 3,220.5 | 3,204.4 | 21,822 |
| August 27, 2025 | 3,217 | 3,218.25 | 3,218.25 | 3,224 | 3,216.6 | 2,469 |
| August 26, 2025 | 3,201.5 | 3,195.5 | 3,195.5 | 3,203.5 | 3,195.5 | 1,929 |
| August 22, 2025 | 3,174.5 | 3,200.75 | 3,200.75 | 3,203.6 | 3,174.5 | 4,378 |
| August 21, 2025 | 3,187.5 | 3,182.5 | 3,182.5 | 3,187.5 | 3,170.5 | 41,218 |
| August 20, 2025 | 3,178 | 3,171 | 3,171 | 3,181 | 3,155.5 | 10,528 |
| August 19, 2025 | 3,216 | 3,187.5 | 3,187.5 | 3,216 | 3,186 | 3,994 |
| August 18, 2025 | 3,186.5 | 3,187.5 | 3,187.5 | 3,190.5 | 3,180.5 | 3,783 |
| August 15, 2025 | 3,196.5 | 3,180.75 | 3,180.75 | 3,210.58 | 3,180.75 | 10,709 |
| August 14, 2025 | 3,181.5 | 3,188.25 | 3,188.25 | 3,194.38 | 3,181.5 | 30,670 |
| August 13, 2025 | 3,189.5 | 3,182.5 | 3,182.5 | 3,190.5 | 3,181.5 | 11,259 |
| August 12, 2025 | 3,179 | 3,180.5 | 3,180.5 | 3,183.46 | 3,169 | 1,775 |
| August 11, 2025 | 3,178.5 | 3,183 | 3,183 | 3,187.93 | 3,173 | 9,802 |
| August 08, 2025 | 3,160.5 | 3,168.25 | 3,168.25 | 3,170.5 | 3,154.5 | 10,520 |
| August 07, 2025 | 3,184 | 3,153.5 | 3,153.5 | 3,190.5 | 3,153.5 | 29,053 |
| August 06, 2025 | 3,181.02 | 3,172 | 3,172 | 3,182 | 3,159 | 9,507 |
| August 05, 2025 | 3,198.5 | 3,167.5 | 3,167.5 | 3,198.5 | 3,164 | 1,209 |
| August 04, 2025 | 3,151.5 | 3,179.25 | 3,179.25 | 3,179.25 | 3,146.5 | 13,412 |
| August 01, 2025 | 3,202.5 | 3,143.5 | 3,143.5 | 3,216.5 | 3,133.3 | 66,117 |
| July 31, 2025 | 3,230.5 | 3,220.75 | 3,220.75 | 3,246.35 | 3,214 | 13,389 |
| July 30, 2025 | 3,179.5 | 3,193.5 | 3,193.5 | 3,194.5 | 3,177 | 27,098 |
| July 29, 2025 | 3,197.5 | 3,181.25 | 3,181.25 | 3,201.5 | 3,181.25 | 56,688 |
| July 28, 2025 | 3,184 | 3,176.5 | 3,176.5 | 3,186 | 3,173 | 5,389 |
| July 25, 2025 | 3,165 | 3,179 | 3,163.44 | 3,179.58 | 3,163 | 2,768 |
| July 24, 2025 | 3,141.5 | 3,156.5 | 3,141.05 | 3,165 | 3,141.5 | 1,313 |
| July 23, 2025 | 3,123 | 3,115.75 | 3,100.5 | 3,129.5 | 3,115.75 | 9,450 |
| July 22, 2025 | 3,125 | 3,113.25 | 3,098.02 | 3,125.5 | 3,113.25 | 455 |
| July 21, 2025 | 3,129.5 | 3,127.25 | 3,111.95 | 3,138 | 3,122.33 | 8,343 |
| July 18, 2025 | 3,138 | 3,125.5 | 3,110.21 | 3,140.5 | 3,122.5 | 12,668 |
| July 17, 2025 | 3,130 | 3,131.25 | 3,115.93 | 3,132 | 3,123.6 | 1,578 |
| July 16, 2025 | 3,103.5 | 3,095.75 | 3,080.6 | 3,123.5 | 3,095.75 | 4,407 |
| July 15, 2025 | 3,131 | 3,132.25 | 3,116.92 | 3,136 | 3,124.63 | 4,703 |
| July 14, 2025 | 3,092.5 | 3,110.25 | 3,095.03 | 3,110.25 | 3,091 | 2,775 |
| July 11, 2025 | 3,093 | 3,099.25 | 3,099.25 | 3,104.83 | 3,079.5 | 8,417 |
| July 10, 2025 | 3,067.5 | 3,097.5 | 3,097.5 | 3,097.5 | 3,067.5 | 7,382 |
| July 09, 2025 | 3,062.38 | 3,074.25 | 3,074.25 | 3,083.43 | 3,061.98 | 25,818 |
| July 08, 2025 | 3,054 | 3,065.5 | 3,065.5 | 3,074.93 | 3,053 | 1,787 |
| July 07, 2025 | 3,064.5 | 3,055.25 | 3,055.25 | 3,076.5 | 3,055.25 | 5,916 |
| July 04, 2025 | 3,055 | 3,053.25 | 3,053.25 | 3,055 | 3,047.5 | 4,302 |