3,402.50
+3.75(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,405 | 3,402.5 | 3,402.5 | 3,407.5 | 3,399.5 | 16,069 |
| September 25, 2025 | 3,412.54 | 3,398.75 | 3,398.75 | 3,414.23 | 3,387.7 | 2,264 |
| September 24, 2025 | 3,420.78 | 3,413.5 | 3,413.5 | 3,424.2 | 3,411.93 | 10,743 |
| September 23, 2025 | 3,413.54 | 3,411.75 | 3,411.75 | 3,418.43 | 3,411.5 | 6,123 |
| September 22, 2025 | 3,412.73 | 3,412.5 | 3,412.5 | 3,418.5 | 3,412.5 | 23,862 |
| September 19, 2025 | 3,414.38 | 3,412.25 | 3,412.25 | 3,418.5 | 3,411.31 | 7,402 |
| September 18, 2025 | 3,416 | 3,418.75 | 3,418.75 | 3,448.62 | 3,413.65 | 5,977 |
| September 17, 2025 | 3,438.52 | 3,436 | 3,436 | 3,441.29 | 3,434.6 | 15,626 |
| September 16, 2025 | 3,436.5 | 3,434.5 | 3,434.5 | 3,438.55 | 3,433 | 11,525 |
| September 15, 2025 | 3,436 | 3,435.5 | 3,435.5 | 3,437.05 | 3,423.7 | 8,805 |
| September 12, 2025 | 3,432.95 | 3,425 | 3,425 | 3,434.85 | 3,427.13 | 39,891 |
| September 11, 2025 | 3,431.5 | 3,440.5 | 3,440.5 | 3,442.25 | 3,430.29 | 20,364 |
| September 10, 2025 | 3,458.9 | 3,462 | 3,426.24 | 3,465.5 | 3,421.45 | 45,094 |
| September 09, 2025 | 3,464.3 | 3,461 | 3,425.25 | 3,467.42 | 3,457.45 | 4,763 |
| September 08, 2025 | 3,461.87 | 3,466.75 | 3,466.75 | 3,468 | 3,456.6 | 5,554 |
| September 05, 2025 | 3,443.47 | 3,464.25 | 3,464.25 | 3,464.25 | 3,440 | 1,506 |
| September 04, 2025 | 3,424.5 | 3,435 | 3,435 | 3,436.24 | 3,424.5 | 6,524 |
| September 03, 2025 | 3,414.5 | 3,427.25 | 3,427.25 | 3,427.25 | 3,404.5 | 1,452 |
| September 02, 2025 | 3,410.5 | 3,412.25 | 3,412.25 | 3,420.2 | 3,406.63 | 3,634 |
| September 01, 2025 | 3,416.59 | 3,418.25 | 3,418.25 | 3,420.9 | 3,415.88 | 2,959 |
| August 29, 2025 | 3,422 | 3,420.25 | 3,420.25 | 3,425.9 | 3,420.09 | 2,056 |
| August 28, 2025 | 3,428 | 3,424.5 | 3,424.5 | 3,428 | 3,419.99 | 3,188 |
| August 27, 2025 | 3,407.84 | 3,413 | 3,413 | 3,415.91 | 3,407.15 | 12,723 |
| August 26, 2025 | 3,396.5 | 3,409.75 | 3,409.75 | 3,410 | 3,396.5 | 4,945 |
| August 22, 2025 | 3,392 | 3,415 | 3,415 | 3,415 | 3,390.56 | 1,977 |
| August 21, 2025 | 3,401.22 | 3,392.25 | 3,392.25 | 3,402.2 | 3,392.25 | 3,662 |
| August 20, 2025 | 3,398 | 3,402.5 | 3,402.5 | 3,406 | 3,395 | 11,357 |
| August 19, 2025 | 3,393.5 | 3,397 | 3,397 | 3,397.23 | 3,386.48 | 1,435 |
| August 18, 2025 | 3,391 | 3,387.25 | 3,387.25 | 3,401.93 | 3,387.25 | 2,940 |
| August 15, 2025 | 3,402.4 | 3,397.25 | 3,397.25 | 3,418.85 | 3,397.25 | 9,262 |
| August 14, 2025 | 3,427 | 3,403.5 | 3,403.5 | 3,427 | 3,403.5 | 8,181 |
| August 13, 2025 | 3,400.71 | 3,412.25 | 3,412.25 | 3,413 | 3,400.71 | 9,018 |
| August 12, 2025 | 3,400.7 | 3,396.25 | 3,396.25 | 3,404.33 | 3,391.14 | 9,377 |
| August 11, 2025 | 3,402.08 | 3,398 | 3,398 | 3,405.25 | 3,394.26 | 17,776 |
| August 08, 2025 | 3,405 | 3,398.25 | 3,398.25 | 3,407.6 | 3,389.5 | 1,510 |
| August 07, 2025 | 3,406.2 | 3,411.5 | 3,411.5 | 3,411.78 | 3,402.98 | 31,014 |
| August 06, 2025 | 3,402.06 | 3,407.5 | 3,407.5 | 3,408.25 | 3,401.4 | 8,863 |
| August 05, 2025 | 3,412.5 | 3,412 | 3,412 | 3,412.5 | 3,405.98 | 84,921 |
| August 04, 2025 | 3,400.45 | 3,408 | 3,408 | 3,413.98 | 3,399 | 147,101 |
| August 01, 2025 | 3,365 | 3,403 | 3,403 | 3,403 | 3,359.57 | 5,247 |
| July 31, 2025 | 3,374.45 | 3,375.5 | 3,375.5 | 3,375.78 | 3,357.12 | 10,272 |
| July 30, 2025 | 3,378.82 | 3,366.5 | 3,366.5 | 3,381.25 | 3,366.5 | 14,737 |
| July 29, 2025 | 3,357.74 | 3,367.5 | 3,367.5 | 3,368.56 | 3,355.98 | 3,566 |
| July 28, 2025 | 3,368 | 3,357.25 | 3,357.25 | 3,368 | 3,355.07 | 1,667 |
| July 25, 2025 | 3,357.85 | 3,360.5 | 3,360.5 | 3,360.5 | 3,353.42 | 2,574 |
| July 24, 2025 | 3,357.16 | 3,363.5 | 3,363.5 | 3,363.5 | 3,348.6 | 8,587 |
| July 23, 2025 | 3,361.57 | 3,365 | 3,365 | 3,368.88 | 3,361.57 | 2,528 |
| July 22, 2025 | 3,365.13 | 3,373.25 | 3,373.25 | 3,373.25 | 3,359.13 | 6,805 |
| July 21, 2025 | 3,360.7 | 3,366.5 | 3,366.5 | 3,369 | 3,359 | 9,635 |
| July 18, 2025 | 3,346.5 | 3,353 | 3,353 | 3,354 | 3,346.5 | 2,113 |
| July 17, 2025 | 3,336.91 | 3,350.5 | 3,350.5 | 3,351 | 3,336.91 | 11,914 |
| July 16, 2025 | 3,335.45 | 3,338.5 | 3,338.5 | 3,346.2 | 3,334.16 | 10,908 |
| July 15, 2025 | 3,345.23 | 3,337 | 3,337 | 3,353.5 | 3,334.78 | 11,573 |
| July 14, 2025 | 3,349.84 | 3,345.5 | 3,345.5 | 3,352.5 | 3,344.89 | 11,030 |
| July 11, 2025 | 3,360 | 3,348 | 3,348 | 3,360 | 3,348 | 9,414 |
| July 10, 2025 | 3,365.98 | 3,362.75 | 3,362.75 | 3,368.3 | 3,358.32 | 6,727 |
| July 09, 2025 | 3,350.16 | 3,353.5 | 3,353.5 | 3,357.33 | 3,346.22 | 4,137 |
| July 08, 2025 | 3,354.27 | 3,347.75 | 3,347.75 | 3,354.27 | 3,341.89 | 8,287 |
| July 07, 2025 | 3,365.5 | 3,357.5 | 3,357.5 | 3,368.16 | 3,350.89 | 35,407 |
| July 04, 2025 | 3,369.66 | 3,361 | 3,361 | 3,381.6 | 3,361 | 15,328 |