3,628.00
+6(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,627.56 | 3,628 | 3,628 | 3,628 | 3,625.39 | 216 |
| September 26, 2025 | 3,621.42 | 3,622 | 3,622 | 3,622.06 | 3,619.89 | 461 |
| September 25, 2025 | 3,626.71 | 3,620.5 | 3,620.5 | 3,626.71 | 3,620.5 | 804 |
| September 24, 2025 | 3,635.71 | 3,628 | 3,628 | 3,635.71 | 3,628 | 2,197 |
| September 23, 2025 | 3,630.33 | 3,631 | 3,631 | 3,632.8 | 3,629.7 | 1,126 |
| September 22, 2025 | 3,632.25 | 3,632 | 3,632 | 3,632.25 | 3,632 | 4,424 |
| September 19, 2025 | 3,632.38 | 3,632.25 | 3,632.25 | 3,636.04 | 3,632.25 | 53,200 |
| September 18, 2025 | 3,631.7 | 3,635.25 | 3,635.25 | 3,635.25 | 3,631.43 | 264 |
| September 17, 2025 | 3,646.78 | 3,643.5 | 3,643.5 | 3,646.78 | 3,643.5 | 689 |
| September 16, 2025 | 3,642.24 | 3,643.75 | 3,643.75 | 3,647.13 | 3,642.24 | 1,427 |
| September 15, 2025 | 3,636.85 | 3,643.75 | 3,643.75 | 3,644.26 | 3,636.85 | 711 |
| September 12, 2025 | 3,639.33 | 3,636.75 | 3,636.75 | 3,641.76 | 3,636.75 | 459 |
| September 11, 2025 | 3,645 | 3,648.5 | 3,648.5 | 3,648.86 | 3,642.7 | 408 |
| September 10, 2025 | 3,678.74 | 3,680.25 | 3,643.75 | 3,681.72 | 3,678.74 | 15 |
| September 09, 2025 | 3,678.78 | 3,677.25 | 3,640.78 | 3,678.78 | 3,677.25 | 3 |
| September 08, 2025 | 3,701 | 3,683.5 | 3,683.5 | 3,701 | 3,682.37 | 142 |
| September 05, 2025 | 3,671 | 3,685 | 3,685 | 3,685 | 3,668.78 | 1,515 |
| September 04, 2025 | 3,661.28 | 3,663 | 3,663 | 3,665.24 | 3,661.28 | 534 |
| September 03, 2025 | 3,651.24 | 3,661.75 | 3,661.75 | 3,662.03 | 3,651.24 | 270 |
| September 02, 2025 | 3,655.63 | 3,652.75 | 3,652.75 | 3,655.63 | 3,652.75 | 129 |
| September 01, 2025 | 3,658.72 | 3,656.75 | 3,656.75 | 3,658.72 | 3,655.34 | 1,503 |
| August 29, 2025 | 3,659.76 | 3,657.25 | 3,657.25 | 3,659.76 | 3,656.28 | 363 |
| August 28, 2025 | 3,657.17 | 3,654.5 | 3,654.5 | 3,657.8 | 3,654.5 | 3,850 |
| August 27, 2025 | 3,647.76 | 3,648 | 3,648 | 3,650.15 | 3,647.5 | 1,054 |
| August 26, 2025 | 3,642.26 | 3,648 | 3,648 | 3,648 | 3,642.26 | 2,932 |
| August 22, 2025 | 3,631.26 | 3,649.75 | 3,649.75 | 3,649.75 | 3,630.74 | 1,379 |
| August 21, 2025 | 3,634.64 | 3,632.5 | 3,632.5 | 3,634.64 | 3,632.5 | 299 |
| August 20, 2025 | 3,639.76 | 3,640 | 3,640 | 3,640 | 3,637.25 | 149 |
| August 19, 2025 | 3,629.74 | 3,635.5 | 3,635.5 | 3,636.92 | 3,629.74 | 279 |
| August 18, 2025 | 3,638.07 | 3,629.5 | 3,629.5 | 3,638.07 | 3,629.5 | 819 |
| August 15, 2025 | 3,635.26 | 3,635 | 3,635 | 3,648.2 | 3,633.71 | 2,360 |
| August 14, 2025 | 3,648 | 3,636.75 | 3,636.75 | 3,648 | 3,636.75 | 2,163 |
| August 13, 2025 | 3,637.81 | 3,644 | 3,644 | 3,644 | 3,637.81 | 2,114 |
| August 12, 2025 | 3,630.27 | 3,633.5 | 3,633.5 | 3,634.3 | 3,628.45 | 683 |
| August 11, 2025 | 3,636.5 | 3,633 | 3,633 | 3,636.5 | 3,631.2 | 357 |
| August 08, 2025 | 3,633.76 | 3,634.5 | 3,634.5 | 3,639 | 3,633.76 | 1,839 |
| August 07, 2025 | 3,638 | 3,640 | 3,640 | 3,640.3 | 3,637 | 28,895 |
| August 06, 2025 | 3,634 | 3,639.25 | 3,639.25 | 3,639.25 | 3,632.93 | 139 |
| August 05, 2025 | 3,639.84 | 3,640 | 3,640 | 3,640 | 3,619.46 | 121 |
| August 04, 2025 | 3,633.74 | 3,638.5 | 3,638.5 | 3,638.5 | 3,633.74 | 1,036 |
| August 01, 2025 | 3,606 | 3,634.5 | 3,634.5 | 3,634.5 | 3,603.5 | 275 |
| July 31, 2025 | 3,607.7 | 3,612.75 | 3,612.75 | 3,614 | 3,607.7 | 4,026 |
| July 30, 2025 | 3,608.7 | 3,610.5 | 3,610.5 | 3,610.5 | 3,608.66 | 1,637 |
| July 29, 2025 | 3,607 | 3,613.5 | 3,613.5 | 3,613.5 | 3,603.71 | 5,116 |
| July 28, 2025 | 3,605.66 | 3,607.5 | 3,607.5 | 3,607.5 | 3,604.7 | 5,972 |
| July 25, 2025 | 3,603.74 | 3,606 | 3,606 | 3,606 | 3,603.74 | 278 |
| July 24, 2025 | 3,608.71 | 3,607.25 | 3,607.25 | 3,608.71 | 3,602.74 | 3,308 |
| July 23, 2025 | 3,612.66 | 3,612.75 | 3,612.75 | 3,613.8 | 3,612.5 | 1,874 |
| July 22, 2025 | 3,609.82 | 3,617.25 | 3,617.25 | 3,618.3 | 3,609.82 | 1,375 |
| July 21, 2025 | 3,609.6 | 3,612.75 | 3,612.75 | 3,614 | 3,609.6 | 7,747 |
| July 18, 2025 | 3,601 | 3,603 | 3,603 | 3,604.3 | 3,600.5 | 4,866 |
| July 17, 2025 | 3,595.11 | 3,600 | 3,600 | 3,602.96 | 3,593 | 3,463 |
| July 16, 2025 | 3,594.79 | 3,596.75 | 3,596.75 | 3,596.75 | 3,594.79 | 34 |
| July 15, 2025 | 3,597.1 | 3,589 | 3,589 | 3,600 | 3,589 | 936 |
| July 14, 2025 | 3,597.61 | 3,596.25 | 3,596.25 | 3,600 | 3,596.25 | 1,356 |
| July 11, 2025 | 3,601.5 | 3,594 | 3,594 | 3,601.5 | 3,594 | 65 |
| July 10, 2025 | 3,605.5 | 3,604.25 | 3,604.25 | 3,606 | 3,602.15 | 1,991 |
| July 09, 2025 | 3,596.61 | 3,600 | 3,600 | 3,601.73 | 3,596.5 | 2,634 |
| July 08, 2025 | 3,599.5 | 3,595.75 | 3,595.75 | 3,599.5 | 3,594.13 | 317 |
| July 07, 2025 | 3,604.82 | 3,598.25 | 3,598.25 | 3,604.82 | 3,598.25 | 3,091 |