3,686.00
-34(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,694 | 3,686 | 3,686 | 3,694 | 3,673.04 | 4,119 |
| September 25, 2025 | 3,720.39 | 3,723 | 3,723 | 3,729 | 3,700 | 6,028 |
| September 24, 2025 | 3,723 | 3,722 | 3,722 | 3,729 | 3,719 | 5,536 |
| September 23, 2025 | 3,690 | 3,719.5 | 3,719.5 | 3,721.97 | 3,690 | 15,178 |
| September 22, 2025 | 3,699 | 3,694.5 | 3,694.5 | 3,712 | 3,689 | 21,222 |
| September 19, 2025 | 3,698 | 3,695 | 3,695 | 3,698.33 | 3,685 | 15,428 |
| September 18, 2025 | 3,675 | 3,681.5 | 3,681.5 | 3,683.45 | 3,663 | 8,745 |
| September 17, 2025 | 3,662 | 3,667 | 3,667 | 3,673.98 | 3,660 | 5,906 |
| September 16, 2025 | 3,646 | 3,638 | 3,638 | 3,654 | 3,629.71 | 44,527 |
| September 15, 2025 | 3,625 | 3,636.5 | 3,636.5 | 3,643 | 3,620 | 17,755 |
| September 12, 2025 | 3,626 | 3,622 | 3,622 | 3,631 | 3,619.03 | 12,378 |
| September 11, 2025 | 3,600.4 | 3,614 | 3,614 | 3,617.55 | 3,593.53 | 95,085 |
| September 10, 2025 | 3,585 | 3,586 | 3,586 | 3,590 | 3,575 | 5,999 |
| September 09, 2025 | 3,541 | 3,557 | 3,557 | 3,557 | 3,541 | 5,433 |
| September 08, 2025 | 3,525.35 | 3,525.5 | 3,525.5 | 3,531 | 3,517.04 | 7,555 |
| September 05, 2025 | 3,509.98 | 3,497 | 3,497 | 3,513 | 3,490 | 9,391 |
| September 04, 2025 | 3,480 | 3,476.5 | 3,476.5 | 3,485 | 3,389.16 | 46,345 |
| September 03, 2025 | 3,502 | 3,492 | 3,492 | 3,509.99 | 3,492 | 5,083 |
| September 02, 2025 | 3,475 | 3,486 | 3,486 | 3,490.4 | 3,468 | 57,409 |
| September 01, 2025 | 3,470 | 3,462 | 3,462 | 3,476 | 3,462 | 10,440 |
| August 29, 2025 | 3,469 | 3,463 | 3,463 | 3,480 | 3,457.28 | 14,402 |
| August 28, 2025 | 3,468 | 3,480 | 3,480 | 3,482.4 | 3,462 | 29,903 |
| August 27, 2025 | 3,492 | 3,473 | 3,473 | 3,492 | 3,467.61 | 5,928 |
| August 26, 2025 | 3,507 | 3,504.5 | 3,504.5 | 3,554 | 3,465 | 16,379 |
| August 22, 2025 | 3,489 | 3,511.5 | 3,511.5 | 3,514.4 | 3,489 | 22,158 |
| August 21, 2025 | 3,468 | 3,485 | 3,485 | 3,485 | 3,460 | 6,562 |
| August 20, 2025 | 3,462.98 | 3,465.5 | 3,465.5 | 3,472 | 3,453.26 | 12,484 |
| August 19, 2025 | 3,488 | 3,479 | 3,479 | 3,489 | 3,476.24 | 843 |
| August 18, 2025 | 3,477.29 | 3,485.5 | 3,485.5 | 3,488.7 | 3,477 | 6,454 |
| August 15, 2025 | 3,468 | 3,460.5 | 3,460.5 | 3,475 | 3,460.5 | 4,872 |
| August 14, 2025 | 3,474 | 3,459 | 3,459 | 3,477 | 3,459 | 8,544 |
| August 13, 2025 | 3,496.55 | 3,500.5 | 3,500.5 | 3,505 | 3,494 | 9,550 |
| August 12, 2025 | 3,461 | 3,468 | 3,468 | 3,468 | 3,450 | 2,749 |
| August 11, 2025 | 3,452 | 3,462 | 3,462 | 3,465.97 | 3,451 | 11,519 |
| August 08, 2025 | 3,453 | 3,454.5 | 3,454.5 | 3,456 | 3,447 | 17,775 |
| August 07, 2025 | 3,481 | 3,465 | 3,465 | 3,493.63 | 3,465 | 26,555 |
| August 06, 2025 | 3,459 | 3,448 | 3,448 | 3,464 | 3,445 | 116,130 |
| August 05, 2025 | 3,468 | 3,458 | 3,458 | 3,472.02 | 3,454 | 30,445 |
| August 04, 2025 | 3,443 | 3,443 | 3,443 | 3,450 | 3,438 | 14,965 |
| August 01, 2025 | 3,440 | 3,414 | 3,414 | 3,440 | 3,404.6 | 18,339 |
| July 31, 2025 | 3,469.52 | 3,463 | 3,463 | 3,478 | 3,462 | 7,502 |
| July 30, 2025 | 3,468 | 3,465 | 3,465 | 3,472.97 | 3,456.75 | 7,828 |
| July 29, 2025 | 3,466 | 3,468 | 3,468 | 3,482 | 3,463 | 17,718 |
| July 28, 2025 | 3,474 | 3,457 | 3,457 | 3,482 | 3,444.02 | 5,279 |
| July 25, 2025 | 3,443 | 3,456 | 3,456 | 3,458.98 | 3,440 | 18,966 |
| July 24, 2025 | 3,461.11 | 3,453 | 3,453 | 3,469 | 3,445.98 | 59,283 |
| July 23, 2025 | 3,450.31 | 3,454 | 3,454 | 3,461 | 3,445.38 | 33,076 |
| July 22, 2025 | 3,431 | 3,434 | 3,434 | 3,435.97 | 3,423 | 50,953 |
| July 21, 2025 | 3,442.78 | 3,450 | 3,450 | 3,452.98 | 3,439 | 11,589 |
| July 18, 2025 | 3,444 | 3,444 | 3,444 | 3,447 | 3,441 | 19,447 |
| July 17, 2025 | 3,445 | 3,447 | 3,447 | 3,448 | 3,426.99 | 10,014 |
| July 16, 2025 | 3,421 | 3,408 | 3,408 | 3,421 | 3,403.94 | 12,765 |
| July 15, 2025 | 3,409 | 3,414.5 | 3,414.5 | 3,419.12 | 3,405 | 14,668 |
| July 14, 2025 | 3,370.53 | 3,376.5 | 3,376.5 | 3,378 | 3,364 | 3,221 |
| July 11, 2025 | 3,361 | 3,361.5 | 3,361.5 | 3,369 | 3,351.16 | 2,800 |
| July 10, 2025 | 3,349 | 3,348.5 | 3,348.5 | 3,356.37 | 3,345 | 3,980 |
| July 09, 2025 | 3,343 | 3,336 | 3,336 | 3,347 | 3,334.97 | 2,987 |
| July 08, 2025 | 3,345 | 3,346.5 | 3,346.5 | 3,355.26 | 3,337 | 15,838 |
| July 07, 2025 | 3,324 | 3,328 | 3,328 | 3,337 | 3,320 | 17,035 |
| July 04, 2025 | 3,326 | 3,331 | 3,331 | 3,331 | 3,320 | 10,133 |